Bharat Gears

Bharat Gears Ltd Historical Data

NSEBSE

₹94.44

(-1.29%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	93.5	96.8	91.3	92.65	653	22,67,053.01	13,269
25-Jul-2025	94.5	94.9	92.19	93.03	543	15,32,861.79	9,860
28-Jul-2025	92.9	96.4	92.74	95	1,394	63,13,375.8	28,940
29-Jul-2025	96.4	103.85	93	96.95	3,739	4,28,41,152.55	1,16,748
30-Jul-2025	96.4	96.69	93.02	93.78	1,224	80,09,430.93	53,101
31-Jul-2025	92.92	94.06	91.4	93.4	562	20,08,362	11,732
01-Aug-2025	93.4	93.4	92.02	92.27	302	19,27,224.82	16,055
04-Aug-2025	92.27	92.9	91.5	91.64	361	14,24,616.02	8,234
05-Aug-2025	92.14	92.97	90.61	91.17	421	15,39,553.5	9,921
06-Aug-2025	90.55	93.2	87.11	87.83	692	30,19,495.76	20,549
07-Aug-2025	86.95	89.5	86.95	88.34	562	13,79,792.51	6,955
08-Aug-2025	88.8	88.83	85.25	86.2	368	9,72,589.16	5,505
11-Aug-2025	86	87.19	85	85.44	352	7,88,036.06	5,399
12-Aug-2025	85.27	87.57	85.17	86.1	430	8,46,200.52	6,514
13-Aug-2025	86.1	89.8	86.1	88.24	435	12,56,744.66	9,641
14-Aug-2025	89.81	89.81	85.85	86.74	274	5,41,190.4	4,357
18-Aug-2025	86.05	88	86.05	86.57	360	7,34,299.16	5,201
19-Aug-2025	87.4	103.88	86.53	100.06	8,734	9,81,78,258.71	2,64,634
20-Aug-2025	99.95	99.95	96.01	96.6	1,743	1,14,10,760.11	63,983
21-Aug-2025	96.39	98.1	95.13	95.67	1,093	60,24,077.53	23,906
22-Aug-2025	95.15	96.61	94.21	94.44	466	28,62,140.58	18,524

Bharat Gears: Related NEWS

No Record Found

Invest wise with Expert advice