Bharat Gears Limited BHARATGEAR

NSE · India · Producer Manufacturing

INR 100.00-1.43 (-1.41%)

Market closed· Oct 1, 2026, 9:57 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 99.64	-1.76%	INR 101.99	INR 101.99	INR 98.60	9.76K
2026-09-30	INR 101.43	+1.14%	INR 100.29	INR 102.30	INR 99.50	8.95K
2026-09-29	INR 100.29	+0.47%	INR 99.33	INR 100.78	INR 99.00	11.86K
2026-09-28	INR 99.82	-1.66%	INR 101.00	INR 101.80	INR 99.02	15.75K
2026-09-25	INR 101.51	+1.18%	INR 100.40	INR 101.99	INR 100.00	12.28K
2026-09-24	INR 100.33	-1.07%	INR 101.25	INR 101.30	INR 100.02	5.71K
2026-09-23	INR 101.42	+1.02%	INR 100.40	INR 101.65	INR 99.67	11.42K
2026-09-22	INR 100.40	+0.32%	INR 100.89	INR 100.89	INR 100.06	7.35K
2026-09-21	INR 100.08	-0.43%	INR 100.05	INR 101.90	INR 99.70	10.68K
2026-09-18	INR 100.51	-0.78%	INR 100.20	INR 102.40	INR 100.15	6.38K
2026-09-17	INR 101.30	+1.76%	INR 99.55	INR 101.99	INR 99.00	11.99K
2026-09-16	INR 99.55	-0.74%	INR 100.22	INR 101.90	INR 99.26	14.06K
2026-09-15	INR 100.29	-0.84%	INR 101.00	INR 102.69	INR 100.10	14.69K
2026-09-14	INR 101.14	0.00%	INR 101.14	INR 101.14	INR 101.14	0
2026-09-11	INR 101.14	-1.49%	INR 101.50	INR 102.69	INR 100.16	6.38K
2026-09-10	INR 102.67	+0.90%	INR 101.60	INR 102.95	INR 101.12	11.59K
2026-09-09	INR 101.75	-1.00%	INR 101.60	INR 103.45	INR 101.11	12.06K
2026-09-08	INR 102.78	-0.01%	INR 103.05	INR 104.25	INR 102.50	10.45K
2026-09-07	INR 102.79	-0.14%	INR 103.50	INR 103.50	INR 102.50	16.15K
2026-09-04	INR 102.93	-1.49%	INR 104.49	INR 106.48	INR 102.05	18.09K
2026-09-03	INR 104.49	+2.36%	INR 102.59	INR 106.00	INR 102.09	20.89K
2026-09-02	INR 102.08	+1.77%	INR 101.30	INR 102.99	INR 99.05	8.13K
2026-09-01	INR 100.30	-1.18%	INR 102.88	INR 102.88	INR 100.05	11.15K
2026-08-31	INR 101.50	-2.02%	INR 103.59	INR 106.00	INR 101.00	21.68K
2026-08-28	INR 103.59	+0.31%	INR 103.78	INR 103.89	INR 102.01	9.30K
2026-08-27	INR 103.27	-0.72%	INR 104.80	INR 104.80	INR 102.05	6.67K
2026-08-26	INR 104.02	0.00%	INR 105.00	INR 105.80	INR 102.50	10.08K
2026-08-25	INR 104.02	+2.20%	INR 102.00	INR 104.52	INR 101.05	8.14K
2026-08-24	INR 101.78	+0.83%	INR 100.24	INR 103.00	INR 100.24	13.79K
2026-08-21	INR 100.94	-0.70%	INR 101.65	INR 102.48	INR 100.20	23.26K
2026-08-20	INR 101.65	-0.30%	INR 101.17	INR 102.49	INR 100.00	17.85K
2026-08-19	INR 101.96	-0.04%	INR 102.00	INR 103.45	INR 100.70	5.48K
2026-08-18	INR 102.00	-0.03%	INR 102.00	INR 102.49	INR 101.00	7.27K
2026-08-17	INR 102.03	-1.21%	INR 103.50	INR 103.50	INR 101.05	6.56K
2026-08-14	INR 103.28	+0.93%	INR 103.00	INR 103.95	INR 102.60	12.97K
2026-08-13	INR 102.33	-1.24%	INR 103.65	INR 104.79	INR 100.60	51.97K
2026-08-12	INR 103.62	-1.34%	INR 103.70	INR 105.50	INR 103.05	18.74K
2026-08-11	INR 105.03	-2.45%	INR 108.99	INR 108.99	INR 104.20	26.91K
2026-08-10	INR 107.67	+1.34%	INR 106.25	INR 109.99	INR 106.00	27.95K
2026-08-07	INR 106.25	-1.28%	INR 106.55	INR 107.81	INR 105.20	21.92K
2026-08-06	INR 107.63	-3.50%	INR 109.00	INR 110.00	INR 106.75	45.20K
2026-08-05	INR 111.53	-5.00%	INR 111.53	INR 115.00	INR 111.53	89.77K
2026-08-04	INR 117.40	-4.99%	INR 117.40	INR 117.40	INR 117.40	16.13K
2026-08-03	INR 123.57	-2.10%	INR 125.03	INR 127.40	INR 122.20	18.70K
2026-07-31	INR 126.22	+1.33%	INR 124.56	INR 128.50	INR 123.38	8.19K
2026-07-30	INR 124.56	-1.45%	INR 126.39	INR 126.90	INR 123.20	10.09K
2026-07-29	INR 126.39	+1.96%	INR 124.90	INR 127.00	INR 122.31	12.28K
2026-07-28	INR 123.96	-2.76%	INR 128.20	INR 131.99	INR 121.11	48.10K
2026-07-27	INR 127.48	+5.00%	INR 121.93	INR 127.48	INR 120.01	38.85K
2026-07-24	INR 121.41	+2.03%	INR 119.00	INR 123.90	INR 117.15	6.34K
2026-07-23	INR 119.00	-1.62%	INR 118.00	INR 120.94	INR 118.00	4.52K
2026-07-22	INR 120.96	-0.59%	INR 122.20	INR 122.20	INR 120.12	11.45K
2026-07-21	INR 121.68	+2.77%	INR 117.00	INR 122.80	INR 117.00	15.68K
2026-07-20	INR 118.40	-0.30%	INR 118.76	INR 119.00	INR 116.00	9.58K
2026-07-17	INR 118.76	-1.70%	INR 122.70	INR 122.70	INR 118.00	10.30K
2026-07-16	INR 120.81	-1.14%	INR 122.20	INR 123.71	INR 120.10	9.24K
2026-07-15	INR 122.20	-1.13%	INR 124.00	INR 124.48	INR 122.00	10.37K
2026-07-14	INR 123.60	+0.24%	INR 123.31	INR 124.87	INR 121.70	11.56K
2026-07-13	INR 123.31	+1.08%	INR 123.33	INR 124.90	INR 121.10	19.54K
2026-07-10	INR 121.99	+0.89%	INR 120.91	INR 123.00	INR 119.00	36.68K
2026-07-09	INR 120.91	+0.78%	INR 119.50	INR 122.90	INR 119.50	14.83K
2026-07-08	INR 119.98	-4.63%	INR 121.30	INR 125.47	INR 119.52	53.47K
2026-07-07	INR 125.81	-5.00%	INR 131.00	INR 131.00	INR 125.81	45.60K
2026-07-06	INR 132.43	-0.61%	INR 133.24	INR 134.99	INR 131.01	52.93K
2026-07-03	INR 133.24	-1.49%	INR 136.27	INR 137.79	INR 132.25	62.96K
2026-07-02	INR 135.26	+0.48%	INR 136.20	INR 140.95	INR 134.61	211.45K
2026-07-01	INR 134.61	+1.75%	INR 132.20	INR 137.90	INR 132.20	175.47K
2026-06-30	INR 132.29	+4.93%	INR 126.30	INR 134.18	INR 126.22	75.09K
2026-06-29	INR 126.07	-3.92%	INR 130.11	INR 131.21	INR 125.15	57.48K
2026-06-26	INR 131.22	0.00%	INR 131.22	INR 131.22	INR 131.22	0
2026-06-25	INR 131.22	+0.42%	INR 130.05	INR 133.66	INR 129.80	94.27K
2026-06-24	INR 130.67	-2.65%	INR 135.28	INR 136.48	INR 129.36	60.40K
2026-06-23	INR 134.23	-2.24%	INR 138.55	INR 141.33	INR 132.15	181.98K
2026-06-22	INR 137.31	+0.19%	INR 139.23	INR 140.00	INR 135.00	288.81K
2026-06-19	INR 137.05	+9.28%	INR 127.30	INR 138.00	INR 126.11	643.97K
2026-06-18	INR 125.41	-1.55%	INR 126.62	INR 130.75	INR 124.10	116.61K
2026-06-17	INR 127.38	-2.80%	INR 131.50	INR 131.50	INR 126.41	233.96K
2026-06-16	INR 131.05	+14.93%	INR 115.40	INR 136.83	INR 114.31	2.31M
2026-06-15	INR 114.03	+2.62%	INR 114.80	INR 114.80	INR 111.72	34.66K
2026-06-12	INR 111.12	+1.44%	INR 110.98	INR 112.39	INR 110.01	24.83K
2026-06-11	INR 109.54	-1.19%	INR 110.31	INR 112.00	INR 109.01	13.96K
2026-06-10	INR 110.86	-0.72%	INR 111.66	INR 113.84	INR 110.40	10.03K
2026-06-09	INR 111.66	+1.53%	INR 110.75	INR 113.74	INR 110.66	20.73K
2026-06-08	INR 109.98	-3.75%	INR 114.26	INR 115.06	INR 109.64	31.45K
2026-06-05	INR 114.26	+0.62%	INR 113.00	INR 118.00	INR 113.00	22.19K
2026-06-04	INR 113.56	-0.66%	INR 114.00	INR 116.82	INR 112.60	23.08K
2026-06-03	INR 114.32	+1.75%	INR 112.85	INR 116.00	INR 111.00	34.26K
2026-06-02	INR 112.35	+1.23%	INR 111.49	INR 115.30	INR 109.20	37.98K
2026-06-01	INR 110.98	-7.06%	INR 119.01	INR 119.01	INR 110.15	118.74K
2026-05-29	INR 119.41	-0.57%	INR 120.20	INR 121.29	INR 118.05	83.98K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 99.64	-1.76%	INR 101.99	INR 101.99	INR 98.60	9.76K
2026-09-30	INR 101.43	+1.14%	INR 100.29	INR 102.30	INR 99.50	8.95K
2026-09-29	INR 100.29	+0.47%	INR 99.33	INR 100.78	INR 99.00	11.86K
2026-09-28	INR 99.82	-1.66%	INR 101.00	INR 101.80	INR 99.02	15.75K
2026-09-25	INR 101.51	+1.18%	INR 100.40	INR 101.99	INR 100.00	12.28K
2026-09-24	INR 100.33	-1.07%	INR 101.25	INR 101.30	INR 100.02	5.71K
2026-09-23	INR 101.42	+1.02%	INR 100.40	INR 101.65	INR 99.67	11.42K
2026-09-22	INR 100.40	+0.32%	INR 100.89	INR 100.89	INR 100.06	7.35K
2026-09-21	INR 100.08	-0.43%	INR 100.05	INR 101.90	INR 99.70	10.68K
2026-09-18	INR 100.51	-0.78%	INR 100.20	INR 102.40	INR 100.15	6.38K
2026-09-17	INR 101.30	+1.76%	INR 99.55	INR 101.99	INR 99.00	11.99K
2026-09-16	INR 99.55	-0.74%	INR 100.22	INR 101.90	INR 99.26	14.06K
2026-09-15	INR 100.29	-0.84%	INR 101.00	INR 102.69	INR 100.10	14.69K
2026-09-14	INR 101.14	0.00%	INR 101.14	INR 101.14	INR 101.14	0
2026-09-11	INR 101.14	-1.49%	INR 101.50	INR 102.69	INR 100.16	6.38K
2026-09-10	INR 102.67	+0.90%	INR 101.60	INR 102.95	INR 101.12	11.59K
2026-09-09	INR 101.75	-1.00%	INR 101.60	INR 103.45	INR 101.11	12.06K
2026-09-08	INR 102.78	-0.01%	INR 103.05	INR 104.25	INR 102.50	10.45K
2026-09-07	INR 102.79	-0.14%	INR 103.50	INR 103.50	INR 102.50	16.15K
2026-09-04	INR 102.93	-1.49%	INR 104.49	INR 106.48	INR 102.05	18.09K
2026-09-03	INR 104.49	+2.36%	INR 102.59	INR 106.00	INR 102.09	20.89K
2026-09-02	INR 102.08	+1.77%	INR 101.30	INR 102.99	INR 99.05	8.13K
2026-09-01	INR 100.30	-1.18%	INR 102.88	INR 102.88	INR 100.05	11.15K
2026-08-31	INR 101.50	-2.02%	INR 103.59	INR 106.00	INR 101.00	21.68K
2026-08-28	INR 103.59	+0.31%	INR 103.78	INR 103.89	INR 102.01	9.30K
2026-08-27	INR 103.27	-0.72%	INR 104.80	INR 104.80	INR 102.05	6.67K
2026-08-26	INR 104.02	0.00%	INR 105.00	INR 105.80	INR 102.50	10.08K
2026-08-25	INR 104.02	+2.20%	INR 102.00	INR 104.52	INR 101.05	8.14K
2026-08-24	INR 101.78	+0.83%	INR 100.24	INR 103.00	INR 100.24	13.79K
2026-08-21	INR 100.94	-0.70%	INR 101.65	INR 102.48	INR 100.20	23.26K
2026-08-20	INR 101.65	-0.30%	INR 101.17	INR 102.49	INR 100.00	17.85K
2026-08-19	INR 101.96	-0.04%	INR 102.00	INR 103.45	INR 100.70	5.48K
2026-08-18	INR 102.00	-0.03%	INR 102.00	INR 102.49	INR 101.00	7.27K
2026-08-17	INR 102.03	-1.21%	INR 103.50	INR 103.50	INR 101.05	6.56K
2026-08-14	INR 103.28	+0.93%	INR 103.00	INR 103.95	INR 102.60	12.97K
2026-08-13	INR 102.33	-1.24%	INR 103.65	INR 104.79	INR 100.60	51.97K
2026-08-12	INR 103.62	-1.34%	INR 103.70	INR 105.50	INR 103.05	18.74K
2026-08-11	INR 105.03	-2.45%	INR 108.99	INR 108.99	INR 104.20	26.91K
2026-08-10	INR 107.67	+1.34%	INR 106.25	INR 109.99	INR 106.00	27.95K
2026-08-07	INR 106.25	-1.28%	INR 106.55	INR 107.81	INR 105.20	21.92K
2026-08-06	INR 107.63	-3.50%	INR 109.00	INR 110.00	INR 106.75	45.20K
2026-08-05	INR 111.53	-5.00%	INR 111.53	INR 115.00	INR 111.53	89.77K
2026-08-04	INR 117.40	-4.99%	INR 117.40	INR 117.40	INR 117.40	16.13K
2026-08-03	INR 123.57	-2.10%	INR 125.03	INR 127.40	INR 122.20	18.70K
2026-07-31	INR 126.22	+1.33%	INR 124.56	INR 128.50	INR 123.38	8.19K
2026-07-30	INR 124.56	-1.45%	INR 126.39	INR 126.90	INR 123.20	10.09K
2026-07-29	INR 126.39	+1.96%	INR 124.90	INR 127.00	INR 122.31	12.28K
2026-07-28	INR 123.96	-2.76%	INR 128.20	INR 131.99	INR 121.11	48.10K
2026-07-27	INR 127.48	+5.00%	INR 121.93	INR 127.48	INR 120.01	38.85K
2026-07-24	INR 121.41	+2.03%	INR 119.00	INR 123.90	INR 117.15	6.34K
2026-07-23	INR 119.00	-1.62%	INR 118.00	INR 120.94	INR 118.00	4.52K
2026-07-22	INR 120.96	-0.59%	INR 122.20	INR 122.20	INR 120.12	11.45K
2026-07-21	INR 121.68	+2.77%	INR 117.00	INR 122.80	INR 117.00	15.68K
2026-07-20	INR 118.40	-0.30%	INR 118.76	INR 119.00	INR 116.00	9.58K
2026-07-17	INR 118.76	-1.70%	INR 122.70	INR 122.70	INR 118.00	10.30K
2026-07-16	INR 120.81	-1.14%	INR 122.20	INR 123.71	INR 120.10	9.24K
2026-07-15	INR 122.20	-1.13%	INR 124.00	INR 124.48	INR 122.00	10.37K
2026-07-14	INR 123.60	+0.24%	INR 123.31	INR 124.87	INR 121.70	11.56K
2026-07-13	INR 123.31	+1.08%	INR 123.33	INR 124.90	INR 121.10	19.54K
2026-07-10	INR 121.99	+0.89%	INR 120.91	INR 123.00	INR 119.00	36.68K
2026-07-09	INR 120.91	+0.78%	INR 119.50	INR 122.90	INR 119.50	14.83K
2026-07-08	INR 119.98	-4.63%	INR 121.30	INR 125.47	INR 119.52	53.47K
2026-07-07	INR 125.81	-5.00%	INR 131.00	INR 131.00	INR 125.81	45.60K
2026-07-06	INR 132.43	-0.61%	INR 133.24	INR 134.99	INR 131.01	52.93K
2026-07-03	INR 133.24	-1.49%	INR 136.27	INR 137.79	INR 132.25	62.96K
2026-07-02	INR 135.26	+0.48%	INR 136.20	INR 140.95	INR 134.61	211.45K
2026-07-01	INR 134.61	+1.75%	INR 132.20	INR 137.90	INR 132.20	175.47K
2026-06-30	INR 132.29	+4.93%	INR 126.30	INR 134.18	INR 126.22	75.09K
2026-06-29	INR 126.07	-3.92%	INR 130.11	INR 131.21	INR 125.15	57.48K
2026-06-26	INR 131.22	0.00%	INR 131.22	INR 131.22	INR 131.22	0
2026-06-25	INR 131.22	+0.42%	INR 130.05	INR 133.66	INR 129.80	94.27K
2026-06-24	INR 130.67	-2.65%	INR 135.28	INR 136.48	INR 129.36	60.40K
2026-06-23	INR 134.23	-2.24%	INR 138.55	INR 141.33	INR 132.15	181.98K
2026-06-22	INR 137.31	+0.19%	INR 139.23	INR 140.00	INR 135.00	288.81K
2026-06-19	INR 137.05	+9.28%	INR 127.30	INR 138.00	INR 126.11	643.97K
2026-06-18	INR 125.41	-1.55%	INR 126.62	INR 130.75	INR 124.10	116.61K
2026-06-17	INR 127.38	-2.80%	INR 131.50	INR 131.50	INR 126.41	233.96K
2026-06-16	INR 131.05	+14.93%	INR 115.40	INR 136.83	INR 114.31	2.31M
2026-06-15	INR 114.03	+2.62%	INR 114.80	INR 114.80	INR 111.72	34.66K
2026-06-12	INR 111.12	+1.44%	INR 110.98	INR 112.39	INR 110.01	24.83K
2026-06-11	INR 109.54	-1.19%	INR 110.31	INR 112.00	INR 109.01	13.96K
2026-06-10	INR 110.86	-0.72%	INR 111.66	INR 113.84	INR 110.40	10.03K
2026-06-09	INR 111.66	+1.53%	INR 110.75	INR 113.74	INR 110.66	20.73K
2026-06-08	INR 109.98	-3.75%	INR 114.26	INR 115.06	INR 109.64	31.45K
2026-06-05	INR 114.26	+0.62%	INR 113.00	INR 118.00	INR 113.00	22.19K
2026-06-04	INR 113.56	-0.66%	INR 114.00	INR 116.82	INR 112.60	23.08K
2026-06-03	INR 114.32	+1.75%	INR 112.85	INR 116.00	INR 111.00	34.26K
2026-06-02	INR 112.35	+1.23%	INR 111.49	INR 115.30	INR 109.20	37.98K
2026-06-01	INR 110.98	-7.06%	INR 119.01	INR 119.01	INR 110.15	118.74K
2026-05-29	INR 119.41	-0.57%	INR 120.20	INR 121.29	INR 118.05	83.98K