Bharat Gears

Bharat Gears Ltd Historical Data

NSEBSE

₹101.15

(-1.24%)

Mar 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/02/2026

To Date

07/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2026	112.11	119	111	115.89	1,551	74,63,724.94	33,727
05-Feb-2026	116	118.8	114.5	118.22	695	37,86,688.59	22,277
06-Feb-2026	118.52	120.9	118.51	120.02	1,535	79,46,567.75	43,907
09-Feb-2026	120.1	123.36	118.59	121.03	1,347	80,36,598.57	37,364
10-Feb-2026	122.8	122.8	110.02	112.81	2,512	1,41,16,895.5	60,928
11-Feb-2026	115	118.6	111.51	115.43	1,995	82,63,051.8	34,702
12-Feb-2026	115.43	116.6	111.5	112.21	732	27,59,267.99	15,615
13-Feb-2026	112.1	112.35	109.05	109.77	716	28,54,432.25	13,355
16-Feb-2026	109.6	111.78	109.5	109.76	489	19,78,652.71	10,834
17-Feb-2026	109.8	119.8	109.8	117.85	4,011	2,19,79,345.18	71,467
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

Bharat Gears: Related NEWS

No Record Found

Invest wise with Expert advice