Bharat Gears

Bharat Gears Ltd Historical Data

NSEBSE

₹92.15

(-3.80%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	87.5	88.78	86.33	87.31	553	10,95,483.7	5,819
23-Jun-2025	85.6	87.69	85.51	86.55	567	8,70,759.65	5,283
24-Jun-2025	87.5	90.4	87.5	88.36	761	15,30,763.67	6,790
25-Jun-2025	87.5	89.24	86	87.6	771	14,69,193.81	8,458
26-Jun-2025	89.8	89.8	86.81	87.83	653	10,68,606.74	7,025
27-Jun-2025	87.87	88.36	87.01	87.9	403	8,33,616.32	6,790
30-Jun-2025	87.05	89.5	87.05	89.1	653	9,85,223.2	8,045
01-Jul-2025	89.48	90.5	88.82	89.9	452	11,06,804.48	9,361
02-Jul-2025	90.77	91.65	89.68	90.64	945	23,72,536.36	13,693
03-Jul-2025	91.78	93.67	88	88.84	1,054	25,52,787.22	16,307
04-Jul-2025	88.5	89.99	88.06	89.77	349	7,61,882.68	5,066
07-Jul-2025	89.76	89.76	88.6	88.66	309	6,64,524.87	5,041
08-Jul-2025	88	89.49	88	88.28	324	5,09,020.48	3,454
09-Jul-2025	88.8	89.98	88.32	89.51	451	7,55,959.92	4,488
10-Jul-2025	89.48	91.39	88.91	89.12	375	11,74,088.93	6,109
11-Jul-2025	88.25	91.49	88.25	89.79	931	17,72,652.14	10,834
14-Jul-2025	90.35	90.35	88.12	88.89	400	5,94,358.02	3,307
15-Jul-2025	89.8	96.9	89.8	94.68	3,689	1,82,42,421.87	93,539
16-Jul-2025	95.5	98.4	94.94	96.76	1,666	92,04,405.63	37,385
17-Jul-2025	96.76	97.98	95.11	95.79	638	22,71,482.81	12,241
18-Jul-2025	94.8	95.67	91.32	92.15	1,283	43,53,277.22	17,425

Bharat Gears: Related NEWS

No Record Found

Invest wise with Expert advice