NSE - Delayed Quote INR

Bharat Gears Limited (BHARATGEAR.NS)

Compare
88.76
-5.45
(-5.78%)
At close: 3:29:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202590.6091.0188.0088.7688.7631,275
Jan 24, 202596.4096.4089.8094.2194.2138,865
Jan 23, 202598.4298.4294.0194.4894.4812,250
Jan 22, 202598.5098.5092.5795.1395.1321,964
Jan 21, 202597.0598.1196.4596.7596.7511,578
Jan 20, 2025101.80101.8096.2497.8297.8221,640
Jan 17, 202598.2599.5096.7098.9898.9811,381
Jan 16, 202596.54100.3396.4298.2598.2514,493
Jan 15, 202593.0095.8592.4695.3595.3512,924
Jan 14, 202592.5094.4690.1192.9392.9313,570
Jan 13, 202594.0096.1091.1591.8591.8515,767
Jan 10, 202597.2197.2594.2094.5394.5321,811
Jan 9, 202599.3499.3594.8095.7395.7346,634
Jan 8, 2025100.40100.4097.1498.8098.8012,483
Jan 7, 202597.5098.6796.5296.9796.9718,301
Jan 6, 2025103.63103.6396.2097.2397.2326,470
Jan 3, 2025100.46102.80100.01101.61101.6118,075
Jan 2, 2025101.00101.8099.19100.87100.8714,616
Jan 1, 202598.80101.0098.5598.9198.9120,944
Dec 31, 2024101.90101.9097.2198.7998.7914,252
Dec 30, 2024100.21101.0199.07100.57100.579,564
Dec 27, 2024102.15102.3899.6599.9099.9020,688
Dec 26, 2024100.80102.2998.91101.65101.6527,884
Dec 24, 2024100.00100.0098.4798.9198.915,360
Dec 23, 2024100.50100.5097.4098.7598.7525,624
Dec 20, 2024103.54103.5495.1098.4798.4761,128
Dec 19, 2024103.00103.90102.00103.47103.4730,355
Dec 18, 2024103.00105.50102.60104.34104.3450,116
Dec 17, 2024104.11104.90102.80103.15103.1510,610
Dec 16, 2024104.20105.00102.44104.21104.2150,994
Dec 13, 2024103.10104.32101.74102.16102.1636,033
Dec 12, 2024104.65105.34103.31103.90103.9021,370
Dec 11, 2024106.40106.59103.01103.68103.6837,854
Dec 10, 2024106.74106.98104.61106.02106.0234,382
Dec 9, 2024106.74107.96104.05104.92104.9222,325
Dec 6, 2024106.89108.50106.00106.66106.6632,286
Dec 5, 2024107.60108.50105.15106.06106.0654,508
Dec 4, 2024101.00109.21100.52107.02107.02201,635
Dec 3, 202499.97102.5999.2599.4499.4453,134
Dec 2, 202499.01100.0097.5199.0199.0113,358
Nov 29, 202499.5599.6098.4198.6798.6710,469
Nov 28, 202498.69102.1397.9298.5398.5336,107
Nov 27, 2024102.92102.9298.3598.7198.7132,245
Nov 26, 2024103.85103.8598.9299.3499.3411,946
Nov 25, 2024100.00101.8098.61100.01100.0113,493
Nov 22, 202497.0199.6697.0197.4497.4412,769
Nov 21, 202499.01100.4097.0097.6197.6116,692
Nov 19, 202497.51100.8997.51100.13100.1321,844
Nov 18, 2024104.20105.0096.2096.9396.9340,887
Nov 14, 202498.8598.9096.7597.9397.937,410
Nov 13, 2024100.00100.0096.2196.9096.905,747
Nov 12, 2024101.03101.8598.6899.2199.2112,398
Nov 11, 202499.80100.7999.3199.4199.416,452
Nov 8, 2024101.85102.9299.01100.00100.0010,507
Nov 7, 2024102.07102.70100.31101.07101.0710,917
Nov 6, 2024101.80102.50100.70102.07102.079,418
Nov 5, 2024100.69103.79100.10101.28101.2815,106
Nov 4, 2024101.60101.6099.00100.22100.229,332
Nov 1, 2024101.35102.8599.01101.71101.719,446
Oct 31, 2024102.60102.60100.53101.35101.356,051
Oct 30, 2024100.97102.9598.00101.55101.5515,978
Oct 29, 2024100.60101.5299.68100.84100.8412,137
Oct 28, 202497.03100.0097.0399.7399.7316,108
Oct 25, 202498.55100.8895.8297.0397.0333,537
Oct 24, 2024101.70101.7098.50100.02100.0227,190
Oct 23, 202499.99103.0098.0099.3399.3322,347
Oct 22, 2024104.64104.6699.0099.7999.7922,860
Oct 21, 2024103.00108.50103.00104.11104.1140,434
Oct 18, 2024104.35104.35100.80102.80102.8017,089
Oct 17, 2024107.10107.22104.63104.91104.918,676
Oct 16, 2024108.60108.99106.46107.05107.0512,814
Oct 15, 2024108.00109.85107.49108.03108.0320,793
Oct 14, 2024108.00109.00105.61107.92107.9250,688
Oct 11, 2024104.75106.60104.07105.76105.7616,378
Oct 10, 2024103.70106.61103.59104.93104.9312,839
Oct 9, 2024101.60104.79101.21103.19103.1910,965
Oct 8, 202499.00101.3499.00100.73100.737,993
Oct 7, 2024103.20104.9998.5099.8799.8740,976
Oct 4, 2024103.10105.01102.00103.20103.2030,417
Oct 3, 2024105.00105.39102.41103.29103.2922,364
Oct 1, 2024105.97106.29104.86105.44105.4412,686
Sep 30, 2024105.00106.70104.25105.40105.4031,813
Sep 27, 2024106.17106.80105.41105.67105.6717,212
Sep 26, 2024106.13107.28105.83106.17106.1713,840
Sep 25, 2024107.60107.60106.10106.12106.1215,531
Sep 24, 2024108.00108.00106.50107.03107.0314,135
Sep 23, 2024106.15107.69105.95106.51106.5112,013
Sep 20, 2024106.20106.99105.40106.12106.1213,972
Sep 19, 2024107.55107.55105.05105.60105.6020,183
Sep 18, 2024107.13107.25106.00106.65106.6519,161
Sep 17, 2024108.06109.90106.39106.76106.7620,970
Sep 16, 2024108.40108.78107.60108.15108.1512,701
Sep 13, 2024108.01109.40107.50107.83107.8331,652
Sep 12, 2024108.03108.46107.22107.64107.6415,895
Sep 11, 2024109.99109.99107.81107.95107.9525,100
Sep 10, 2024109.00110.29108.41108.76108.7630,546
Sep 9, 2024108.00109.44107.25108.86108.8625,680
Sep 6, 2024109.00110.44108.61109.05109.0525,377
Sep 5, 2024109.90110.89109.01109.57109.5723,958
Sep 4, 2024108.90110.00108.10109.02109.0221,939
Sep 3, 2024110.00110.90108.60109.26109.2627,443
Sep 2, 2024110.30110.78108.76109.21109.2133,907
Aug 30, 2024111.80111.80109.20109.70109.7028,868
Aug 29, 2024114.70114.89110.80111.25111.2555,966
Aug 28, 2024108.37120.25108.37114.11114.11474,414
Aug 27, 2024109.22109.69105.35108.37108.3728,173
Aug 26, 2024109.00110.90107.63109.25109.2547,447
Aug 23, 2024110.10110.40108.55108.98108.9829,256
Aug 22, 2024110.45110.45108.16109.48109.4832,049
Aug 21, 2024107.60111.00107.45108.79108.7951,917
Aug 20, 2024108.30109.19106.20107.04107.0427,399
Aug 19, 2024108.30110.18106.52107.72107.7231,781
Aug 16, 2024107.70108.78107.26107.77107.7713,808
Aug 14, 2024109.30109.30107.00107.18107.1818,273
Aug 13, 2024108.00112.01107.41108.73108.7366,284
Aug 12, 2024107.62108.72107.00107.41107.4120,387
Aug 9, 2024108.20109.49107.00107.62107.6240,670
Aug 8, 2024108.80112.00105.27107.62107.6249,966
Aug 7, 2024108.60110.22108.51108.94108.9433,830
Aug 6, 2024110.90111.50107.23108.04108.0429,082
Aug 5, 2024111.21111.49108.00109.17109.1748,984
Aug 2, 2024112.50114.50110.50113.20113.2089,507
Aug 1, 2024115.70116.10111.60112.19112.1968,043
Jul 31, 2024108.51117.60108.51114.18114.18378,274
Jul 30, 2024109.75109.75108.48109.07109.0747,947
Jul 29, 2024110.10110.74108.92109.26109.2662,986
Jul 26, 2024110.50110.50108.71109.76109.7643,176
Jul 25, 2024109.01109.95108.70109.02109.0225,676
Jul 24, 2024110.30111.89108.70109.66109.6630,823
Jul 23, 2024108.90113.00106.00109.68109.6845,602
Jul 22, 2024108.00110.39106.20109.66109.6628,319
Jul 19, 2024111.50111.50105.81107.88107.8860,715
Jul 18, 2024112.47113.45110.20110.94110.9442,135
Jul 16, 2024112.80114.90111.90112.47112.4745,546
Jul 15, 2024114.00114.50111.21112.06112.0648,608
Jul 12, 2024117.35117.45113.50113.93113.9342,959
Jul 11, 2024112.30118.20112.30116.58116.58217,931
Jul 10, 2024113.60113.60110.76111.67111.6730,732
Jul 9, 2024113.65115.90112.50113.08113.0829,963
Jul 8, 2024116.75116.75112.63113.65113.6556,005
Jul 5, 2024113.55116.45112.99114.72114.7273,531
Jul 4, 2024109.80115.80109.50113.64113.64167,533
Jul 3, 2024110.60111.18108.12109.05109.0531,548
Jul 2, 2024110.70111.88109.20109.70109.7018,885
Jul 1, 2024110.16110.70108.99110.09110.0922,469
Jun 28, 2024110.60111.00110.00110.16110.1620,561
Jun 27, 2024111.80111.80109.00109.67109.6723,739
Jun 26, 2024113.00116.05111.01111.82111.8231,804
Jun 25, 2024112.10113.80112.10112.43112.4342,323
Jun 24, 2024110.50113.00110.50111.86111.8627,091
Jun 21, 2024112.60112.60110.90111.54111.5416,867
Jun 20, 2024111.95114.25111.23111.77111.7750,568
Jun 19, 2024113.10113.70110.30111.48111.4829,606
Jun 18, 2024113.40114.95112.35113.14113.1448,211
Jun 14, 2024110.80114.99109.10112.85112.85103,922
Jun 13, 2024111.90111.90109.52109.80109.8016,941
Jun 12, 2024109.00111.40109.00110.55110.5528,647
Jun 11, 2024109.01111.90108.60109.59109.5927,066
Jun 10, 2024106.60110.60106.60108.68108.6844,947
Jun 7, 2024106.60108.30106.15106.95106.9529,728
Jun 6, 2024107.35108.45105.85106.30106.3024,195
Jun 5, 2024100.80105.45100.80104.80104.8021,620
Jun 4, 2024108.10109.9096.50100.30100.3080,238
Jun 3, 2024111.20113.80107.80108.05108.0531,640
May 31, 2024107.95108.60105.60106.30106.3019,319
May 30, 2024106.55108.65105.65106.70106.7042,561
May 29, 2024107.50111.50107.50110.35110.3529,005
May 28, 2024109.90110.75108.20108.60108.6026,047
May 27, 2024112.95112.95109.00109.35109.3529,201
May 24, 2024111.90114.50110.00110.70110.7062,758
May 23, 2024111.80112.30110.00110.55110.5527,115
May 22, 2024112.90113.75111.35111.50111.5017,001
May 21, 2024112.70114.80111.30112.10112.1027,078
May 17, 2024110.75112.50110.05110.90110.9021,318
May 16, 2024110.55112.00110.10110.75110.759,910
May 15, 2024112.30112.55110.40110.95110.9511,759
May 14, 2024108.35111.80107.90110.00110.0028,315
May 13, 2024109.85109.85105.20106.95106.9543,048
May 10, 2024110.40111.55108.50109.85109.8525,944
May 9, 2024111.80114.45109.70110.05110.0542,971
May 8, 2024112.40113.60110.00111.75111.7535,137
May 7, 2024114.90114.90111.30112.25112.2513,662
May 6, 2024115.85116.65113.55113.75113.7532,136
May 3, 2024117.20118.75114.85115.60115.6045,439
May 2, 2024118.55122.00116.65117.40117.4023,163
Apr 30, 2024120.35120.35118.15118.55118.5517,446
Apr 29, 2024121.00122.50118.10119.05119.0557,403
Apr 26, 2024118.30122.15118.05120.10120.10125,786
Apr 25, 2024121.45122.75117.05117.70117.70122,659
Apr 24, 2024112.35121.70112.35120.45120.45323,022
Apr 23, 2024111.50114.05111.50112.15112.1532,184
Apr 22, 2024110.80113.20110.50111.35111.3526,700
Apr 19, 2024112.50112.50108.95110.25110.2515,158
Apr 18, 2024111.90113.75111.50112.00112.0023,964
Apr 16, 2024108.10113.25108.10111.35111.3524,434
Apr 15, 2024111.00113.35108.65109.90109.9052,313
Apr 12, 2024117.25117.90114.55114.75114.7528,319
Apr 10, 2024115.95119.00113.35116.40116.4091,759
Apr 9, 2024114.45116.85113.50113.85113.8517,405
Apr 8, 2024115.55116.75114.00114.25114.2530,665
Apr 5, 2024110.40116.90110.05115.55115.5572,540
Apr 4, 2024111.85113.20110.00111.40111.4043,655
Apr 3, 2024109.20112.00108.20111.25111.2530,977
Apr 2, 2024108.80113.70107.65108.60108.6050,310
Apr 1, 2024102.70109.00101.75108.15108.1590,638
Mar 28, 2024101.70103.90100.20101.30101.3068,557
Mar 27, 2024102.95105.0099.4599.8099.80104,892
Mar 26, 2024106.50106.85101.00101.75101.7591,873
Mar 22, 2024102.30105.95102.30104.50104.5079,966
Mar 21, 2024103.00104.95101.25102.90102.9049,577
Mar 20, 2024103.60104.70102.00102.65102.6524,749
Mar 19, 2024104.15105.30103.05104.00104.0023,276
Mar 18, 2024104.90106.00103.50104.15104.1554,133
Mar 15, 2024106.00106.85102.00103.40103.4058,799
Mar 14, 2024101.95105.30100.00104.55104.5546,686
Mar 13, 2024110.05111.70100.10101.15101.15116,932
Mar 12, 2024115.10116.80110.20110.50110.5078,304
Mar 11, 2024119.40119.40114.15115.05115.0544,252
Mar 7, 2024118.00119.55116.90117.55117.5538,443
Mar 6, 2024120.70122.15115.60117.80117.80102,732
Mar 5, 2024123.00123.00120.00120.75120.7544,056
Mar 4, 2024122.25125.65121.35122.15122.1556,961
Mar 1, 2024122.90125.40122.50122.85122.8539,463
Feb 29, 2024122.50124.40120.30122.20122.2047,980
Feb 28, 2024130.75130.75121.90122.45122.45152,003
Feb 27, 2024133.50134.00128.00128.85128.85244,604
Feb 26, 2024123.95134.00122.30131.75131.75635,829
Feb 23, 2024124.05128.50123.50124.20124.2093,906
Feb 22, 2024125.50125.50121.15123.45123.4546,976
Feb 21, 2024123.80128.85122.95124.80124.80166,112
Feb 20, 2024123.55127.60122.15124.10124.10151,623
Feb 19, 2024125.00126.40122.10123.55123.55136,763
Feb 16, 2024116.85123.90115.85121.40121.40138,902
Feb 15, 2024116.60120.00115.20116.05116.0549,765
Feb 14, 2024115.00117.00112.50115.65115.6542,218
Feb 13, 2024117.30119.30115.10115.90115.9042,061
Feb 12, 2024120.90122.40116.55117.30117.3048,719
Feb 9, 2024123.50127.00117.60120.70120.7096,076
Feb 8, 2024128.40129.00121.60122.55122.55201,978
Feb 7, 2024117.00131.75117.00128.25128.25535,140
Feb 6, 2024118.00118.25116.25117.35117.3531,364
Feb 5, 2024117.90119.55116.40117.60117.6058,274
Feb 2, 2024118.80120.15117.00117.10117.1071,168
Feb 1, 2024120.80120.80117.10117.60117.6047,849
Jan 31, 2024122.45122.60119.00119.50119.5062,637
Jan 30, 2024120.95124.85117.00120.85120.85309,798
Jan 29, 2024120.60122.15119.30119.90119.9032,238

Related Tickers

MUNJALSHOW.NS Munjal Showa Limited
135.46
-3.86%
 
RICOAUTO.NS Rico Auto Industries Limited
83.78
-4.20%
 
SUPRAJIT.NS Suprajit Engineering Limited
391.40
-0.47%
 
NRBBEARING.NS NRB Bearings Limited
249.05
-4.92%
 
GNA.NS G N A Axles Limited
383.75
-1.77%
 
GABRIEL.NS Gabriel India Limited
420.10
-1.00%
 
MSUMI.NS Motherson Sumi Wiring India Limited
54.74
-0.49%
 
MOTHERSON.NS Samvardhana Motherson International Limited
137.50
-3.84%
 
SONACOMS.NS Sona BLW Precision Forgings Limited
512.30
-2.43%
 
EXIDEIND.NS Exide Industries Limited
347.75
-5.77%