BHARATGEAR Historical Share Price Data

Bharat Gears Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	106.5	106.85	101	101.75	1410	9490057.2	55943	5.85	-4.75
27-Mar-2024	102.95	105	99.45	99.8	1405	10621885.15	75422	5.55	-3.15
28-Mar-2024	101.7	103.9	100.2	101.3	1305	6988962.3	43441	3.70	-0.40
01-Apr-2024	102.7	109	101.75	108.15	1327	9621074.75	50371	7.25	5.45
02-Apr-2024	108.8	113.7	107.65	108.6	900	5516000.25	30667	6.05	-0.20
03-Apr-2024	109.2	112	108.2	111.25	618	3435298.45	18704	3.80	2.05
04-Apr-2024	111.85	113.2	110	111.4	760	4862965	22784	3.20	-0.45
05-Apr-2024	110.4	116.9	110.05	115.55	1001	8284122.4	43981	6.85	5.15
08-Apr-2024	115.55	116.75	114	114.25	482	3529117.3	21643	2.75	-1.30
09-Apr-2024	114.45	116.85	113.5	113.85	391	1987836.1	11506	3.35	-0.60
10-Apr-2024	115.95	119	113.35	116.4	1049	10760979.85	53384	5.65	0.45
12-Apr-2024	117.25	117.9	114.55	114.75	402	3282356.6	21208	3.35	-2.50
15-Apr-2024	111	113.35	108.65	109.9	877	5796845.75	52313	4.70	-1.10
16-Apr-2024	108.1	113.25	108.1	111.35	528	2714436.7	12424	5.15	3.25
18-Apr-2024	111.9	113.75	111.5	112	515	2693839.05	10429	2.25	0.10
19-Apr-2024	112.5	112.5	108.95	110.25	433	1671077.55	7630	3.55	-2.25
22-Apr-2024	110.8	113.2	110.5	111.35	523	2991971.6	16167	2.70	0.55
23-Apr-2024	111.5	114.05	111.5	112.15	592	3637819.45	16839	2.55	0.65
24-Apr-2024	112.35	121.7	112.35	120.45	4024	38499909.15	170395	9.35	8.10
25-Apr-2024	121.45	122.75	117.05	117.7	1800	14754637.05	60124	5.70	-3.75

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.