Bharat Gears Limited (BHARATGEAR.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 111.30 | 111.30 | 109.35 | 109.85 | 109.85 | 2,438 |
| Jun 26, 2024 | 112.80 | 115.95 | 111.20 | 111.40 | 111.40 | 8,338 |
| Jun 25, 2024 | 111.90 | 113.65 | 111.90 | 112.55 | 112.55 | 4,063 |
| Jun 24, 2024 | 111.35 | 112.90 | 111.00 | 112.55 | 112.55 | 6,637 |
| Jun 21, 2024 | 112.05 | 112.50 | 110.85 | 111.60 | 111.60 | 5,444 |
| Jun 20, 2024 | 112.75 | 113.70 | 111.45 | 112.00 | 112.00 | 8,811 |
| Jun 19, 2024 | 113.25 | 113.25 | 110.95 | 111.60 | 111.60 | 1,559 |
| Jun 18, 2024 | 112.85 | 114.75 | 112.45 | 113.10 | 113.10 | 8,907 |
| Jun 14, 2024 | 110.10 | 114.40 | 109.35 | 113.05 | 113.05 | 19,666 |
| Jun 13, 2024 | 112.80 | 112.80 | 109.45 | 110.00 | 110.00 | 2,829 |
| Jun 12, 2024 | 108.85 | 111.25 | 108.85 | 110.30 | 110.30 | 7,928 |
| Jun 11, 2024 | 106.25 | 111.00 | 106.25 | 109.90 | 109.90 | 1,423 |
| Jun 10, 2024 | 108.75 | 110.35 | 107.20 | 108.25 | 108.25 | 4,320 |
| Jun 07, 2024 | 110.50 | 110.50 | 105.10 | 106.85 | 106.85 | 6,363 |
| Jun 06, 2024 | 108.35 | 108.35 | 106.00 | 106.35 | 106.35 | 4,393 |
| Jun 05, 2024 | 100.20 | 105.00 | 100.20 | 104.80 | 104.80 | 6,443 |
| Jun 04, 2024 | 110.20 | 110.20 | 96.70 | 101.45 | 101.45 | 7,879 |
| Jun 03, 2024 | 110.00 | 111.00 | 107.85 | 107.90 | 107.90 | 6,590 |
| May 31, 2024 | 108.00 | 108.20 | 105.40 | 106.40 | 106.40 | 4,349 |
| May 30, 2024 | 107.25 | 108.75 | 105.90 | 106.80 | 106.80 | 6,217 |
| May 29, 2024 | 109.50 | 111.00 | 108.05 | 110.75 | 110.75 | 6,261 |
| May 28, 2024 | 110.30 | 110.90 | 108.50 | 108.65 | 108.65 | 4,301 |
| May 27, 2024 | 110.85 | 112.55 | 109.45 | 109.60 | 109.60 | 4,659 |
| May 24, 2024 | 111.00 | 113.30 | 110.50 | 110.85 | 110.85 | 3,671 |
| May 23, 2024 | 112.20 | 112.30 | 110.35 | 110.50 | 110.50 | 3,422 |
| May 22, 2024 | 115.80 | 115.80 | 111.60 | 111.70 | 111.70 | 785 |
| May 21, 2024 | 108.50 | 114.70 | 108.50 | 112.05 | 112.05 | 4,105 |
| May 17, 2024 | 113.00 | 113.00 | 110.50 | 110.65 | 110.65 | 1,142 |
| May 16, 2024 | 111.00 | 111.35 | 110.10 | 110.65 | 110.65 | 2,968 |
| May 15, 2024 | 111.05 | 112.70 | 110.70 | 111.15 | 111.15 | 2,911 |
| May 14, 2024 | 106.35 | 111.60 | 106.35 | 110.70 | 110.70 | 175 |
| May 13, 2024 | 109.70 | 109.70 | 106.35 | 106.70 | 106.70 | 5,238 |
| May 10, 2024 | 109.00 | 111.35 | 109.00 | 110.30 | 110.30 | 4,129 |
| May 09, 2024 | 112.40 | 113.60 | 109.85 | 110.05 | 110.05 | 2,592 |
| May 08, 2024 | 113.60 | 113.60 | 110.50 | 111.85 | 111.85 | 1,349 |
| May 07, 2024 | 114.00 | 114.05 | 111.50 | 111.95 | 111.95 | 4,028 |
| May 06, 2024 | 117.00 | 117.00 | 113.55 | 113.90 | 113.90 | 885 |
| May 03, 2024 | 119.80 | 119.80 | 115.00 | 115.55 | 115.55 | 7,687 |
| May 02, 2024 | 118.60 | 119.25 | 116.95 | 117.45 | 117.45 | 1,412 |
| Apr 30, 2024 | 119.15 | 119.60 | 118.05 | 118.30 | 118.30 | 5,269 |
| Apr 29, 2024 | 122.45 | 122.65 | 118.10 | 119.15 | 119.15 | 7,068 |
| Apr 26, 2024 | 118.20 | 122.25 | 118.15 | 120.05 | 120.05 | 21,409 |
| Apr 25, 2024 | 122.85 | 122.85 | 117.50 | 118.15 | 118.15 | 14,203 |
| Apr 24, 2024 | 113.95 | 121.65 | 112.85 | 120.45 | 120.45 | 33,804 |
| Apr 23, 2024 | 109.15 | 113.90 | 109.15 | 112.55 | 112.55 | 5,876 |
| Apr 22, 2024 | 108.80 | 113.25 | 108.80 | 111.35 | 111.35 | 6,748 |
| Apr 19, 2024 | 111.00 | 111.10 | 108.70 | 110.50 | 110.50 | 3,825 |
| Apr 18, 2024 | 112.95 | 113.50 | 111.80 | 112.20 | 112.20 | 4,814 |
| Apr 16, 2024 | 109.95 | 113.15 | 109.15 | 111.55 | 111.55 | 2,215 |
| Apr 15, 2024 | 112.40 | 112.65 | 108.60 | 109.95 | 109.95 | 2,814 |
| Apr 12, 2024 | 118.40 | 118.40 | 114.60 | 114.65 | 114.65 | 1,630 |
| Apr 10, 2024 | 113.25 | 119.00 | 113.15 | 116.20 | 116.20 | 12,862 |
| Apr 09, 2024 | 112.10 | 116.90 | 112.10 | 113.85 | 113.85 | 3,636 |
| Apr 08, 2024 | 120.00 | 120.00 | 113.90 | 114.20 | 114.20 | 2,764 |
| Apr 05, 2024 | 111.00 | 116.05 | 110.65 | 114.70 | 114.70 | 9,594 |
| Apr 04, 2024 | 111.20 | 112.55 | 110.05 | 111.65 | 111.65 | 3,638 |
| Apr 03, 2024 | 110.90 | 111.80 | 108.90 | 110.95 | 110.95 | 4,399 |
| Apr 02, 2024 | 109.75 | 112.80 | 108.10 | 108.70 | 108.70 | 7,708 |
| Apr 01, 2024 | 102.00 | 108.55 | 102.00 | 108.15 | 108.15 | 3,144 |
| Mar 28, 2024 | 100.90 | 103.60 | 100.70 | 101.25 | 101.25 | 13,078 |
| Mar 27, 2024 | 101.55 | 104.25 | 99.75 | 100.15 | 100.15 | 3,401 |
| Mar 26, 2024 | 106.40 | 107.05 | 101.10 | 101.55 | 101.55 | 12,251 |
| Mar 22, 2024 | 103.95 | 105.80 | 103.30 | 104.55 | 104.55 | 14,679 |
| Mar 21, 2024 | 103.00 | 104.55 | 101.15 | 102.65 | 102.65 | 7,674 |
| Mar 20, 2024 | 103.95 | 103.95 | 102.00 | 102.80 | 102.80 | 2,275 |
| Mar 19, 2024 | 103.95 | 105.50 | 103.15 | 103.95 | 103.95 | 10,518 |
| Mar 18, 2024 | 103.40 | 105.80 | 103.40 | 104.25 | 104.25 | 6,575 |
| Mar 15, 2024 | 106.90 | 107.00 | 102.25 | 103.55 | 103.55 | 2,385 |
| Mar 14, 2024 | 100.05 | 105.35 | 100.05 | 104.20 | 104.20 | 7,639 |
| Mar 13, 2024 | 110.85 | 111.90 | 100.00 | 101.15 | 101.15 | 23,358 |
| Mar 12, 2024 | 119.70 | 119.70 | 110.40 | 110.60 | 110.60 | 9,910 |
| Mar 11, 2024 | 124.80 | 124.80 | 114.90 | 115.15 | 115.15 | 8,291 |
| Mar 07, 2024 | 120.60 | 120.60 | 117.00 | 117.80 | 117.80 | 4,121 |
| Mar 06, 2024 | 120.20 | 122.35 | 116.00 | 117.80 | 117.80 | 14,690 |
| Mar 05, 2024 | 122.80 | 122.85 | 119.95 | 120.85 | 120.85 | 15,557 |
| Mar 04, 2024 | 122.00 | 124.00 | 121.50 | 122.35 | 122.35 | 3,894 |
| Mar 01, 2024 | 122.65 | 124.70 | 122.50 | 123.00 | 123.00 | 3,779 |
| Feb 29, 2024 | 122.35 | 124.00 | 120.80 | 122.15 | 122.15 | 9,431 |
| Feb 28, 2024 | 130.75 | 130.75 | 122.05 | 122.80 | 122.80 | 10,029 |
| Feb 27, 2024 | 133.75 | 133.75 | 128.15 | 128.30 | 128.30 | 16,121 |
| Feb 26, 2024 | 126.35 | 134.10 | 123.20 | 131.55 | 131.55 | 23,405 |
| Feb 23, 2024 | 123.90 | 127.80 | 123.75 | 123.85 | 123.85 | 6,726 |
| Feb 22, 2024 | 124.95 | 124.95 | 121.10 | 123.25 | 123.25 | 6,378 |
| Feb 21, 2024 | 123.95 | 127.55 | 122.75 | 124.95 | 124.95 | 10,984 |
| Feb 20, 2024 | 125.90 | 127.25 | 122.60 | 123.95 | 123.95 | 11,037 |
| Feb 19, 2024 | 125.65 | 126.20 | 122.85 | 123.40 | 123.40 | 6,176 |
| Feb 16, 2024 | 116.10 | 123.90 | 115.25 | 121.10 | 121.10 | 19,123 |
| Feb 15, 2024 | 117.70 | 125.60 | 115.15 | 116.10 | 116.10 | 22,736 |
| Feb 14, 2024 | 115.00 | 116.45 | 113.55 | 115.35 | 115.35 | 1,502 |
| Feb 13, 2024 | 117.20 | 118.75 | 115.35 | 115.85 | 115.85 | 2,192 |
| Feb 12, 2024 | 120.30 | 122.30 | 116.50 | 117.10 | 117.10 | 10,944 |
| Feb 09, 2024 | 125.75 | 126.00 | 118.60 | 121.15 | 121.15 | 12,114 |
| Feb 08, 2024 | 128.95 | 128.95 | 121.25 | 122.80 | 122.80 | 16,186 |
| Feb 07, 2024 | 119.50 | 131.10 | 117.70 | 128.20 | 128.20 | 36,866 |
| Feb 06, 2024 | 118.30 | 118.30 | 116.85 | 117.15 | 117.15 | 3,385 |
| Feb 05, 2024 | 119.55 | 119.55 | 116.30 | 117.10 | 117.10 | 10,017 |
| Feb 02, 2024 | 118.15 | 120.00 | 117.00 | 117.35 | 117.35 | 2,802 |
| Feb 01, 2024 | 119.05 | 120.95 | 117.20 | 117.30 | 117.30 | 4,100 |
| Jan 31, 2024 | 121.10 | 123.90 | 119.00 | 119.35 | 119.35 | 4,388 |
| Jan 30, 2024 | 119.05 | 124.45 | 118.00 | 120.70 | 120.70 | 32,022 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.