Bharat Gears

Bharat Gears Ltd Historical Data

NSEBSE

₹98.1

(1.67%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	118.5	121.7	116.01	116.53	2,306	1,17,57,102.53	37,852
19-Feb-2026	119.3	120.49	113	114.2	1,138	45,38,989.42	18,051
20-Feb-2026	115	115	112	112.3	1,387	26,22,992.68	9,306
23-Feb-2026	115.9	115.9	109.5	110.29	1,965	31,79,135.32	11,831
24-Feb-2026	111	111	106.8	108.12	1,141	37,77,851.26	20,247
25-Feb-2026	109.25	111.09	107.15	108.34	1,514	24,17,348.47	11,731
26-Feb-2026	108	110.96	107	108.73	1,194	36,68,915.76	19,996
27-Feb-2026	109.9	109.9	106.5	106.77	1,047	28,80,377.47	17,637
02-Mar-2026	103	106.12	103	103.74	1,235	25,85,225.2	12,581
04-Mar-2026	101	102.71	99	99.55	2,028	42,06,169.22	23,015
05-Mar-2026	101.14	103	100.25	102.42	1,275	28,61,617.03	15,052
06-Mar-2026	104	104	100	101.15	1,085	28,21,630.29	14,395
09-Mar-2026	100	100	95	96.25	1,267	23,63,305.97	12,946
10-Mar-2026	101.5	103.49	98.01	102.32	1,404	29,93,047.1	16,573
11-Mar-2026	101.1	104.5	100.05	100.86	896	25,63,749.26	11,682
12-Mar-2026	101	101	96.25	98.2	830	24,42,718.59	14,343
13-Mar-2026	99	99.14	95.82	97.5	953	25,71,673.29	14,638
16-Mar-2026	96.15	99.52	93.65	94.88	1,489	30,73,494.5	14,572
17-Mar-2026	96	97.98	95.02	96.68	1,058	14,74,651.42	6,832
18-Mar-2026	97.65	100.89	97.14	100.18	791	22,65,591.28	11,931
19-Mar-2026	99.99	100	95.61	96.49	630	17,10,959.71	7,697

Bharat Gears: Related NEWS

No Record Found

Invest wise with Expert advice