Bharat Gears

Bharat Gears Ltd Historical Data

NSEBSE

₹82.83

(-1.17%)

May 20, 2025|03:42:13 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	72.01	73.5	71.14	73.14	548	25,41,812.2	23,399
22-Apr-2025	73.14	75.13	73.14	74.47	481	11,95,338.55	10,950
23-Apr-2025	75.21	78.2	71.91	74.37	2,140	45,60,487.64	30,570
24-Apr-2025	74.7	83.34	74.7	80.19	2,358	75,91,459.28	49,371
25-Apr-2025	80.19	80.94	74.27	75.53	1,403	35,03,832.51	26,836
28-Apr-2025	75.81	78.48	75.8	77.24	1,003	18,13,558.91	9,980
29-Apr-2025	77.89	79.09	75.21	76.33	782	18,07,138.45	13,717
30-Apr-2025	77.39	77.9	73.21	74.08	1,021	17,01,160.81	7,954
02-May-2025	74.08	76.68	74.08	75.1	633	11,02,349.97	6,391
05-May-2025	76.5	76.85	74.6	75.49	354	4,20,277.64	3,621
06-May-2025	76	76.4	75.02	75.69	363	5,56,640.68	3,291
07-May-2025	73.2	75.9	72.06	74.53	829	14,50,331.13	7,878
08-May-2025	76.37	76.5	71.5	72.81	483	7,51,187.44	6,567
09-May-2025	71	72.39	70.37	70.52	810	10,35,711.91	8,161
12-May-2025	71.3	75.5	71.3	75.38	593	12,02,232.38	8,585
13-May-2025	75	78.7	74.8	77.19	845	17,40,637.96	13,884
14-May-2025	78.5	78.5	77	77.51	403	8,25,160.61	5,890
15-May-2025	78.95	78.95	77.5	77.84	338	8,83,653.25	8,495
16-May-2025	78.37	79.29	77.89	78.56	490	16,34,790.28	13,944
19-May-2025	78.94	86.49	78.55	83.81	2,462	95,70,081.09	44,769

Bharat Gears: Related NEWS

No Record Found

Invest wise with Expert advice