Bharat Gears

Bharat Gears Ltd Historical Data

NSEBSE

₹87.9

(0.08%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	88.99	89.28	85.26	86.17	853	23,06,402.02	13,963
02-Jun-2025	86.12	87.4	85.71	87.17	397	11,44,907.13	7,673
03-Jun-2025	87.17	90.4	86.72	88.77	1,158	31,66,532.52	16,759
04-Jun-2025	90.29	90.29	88.19	89.27	463	15,98,180.52	12,001
05-Jun-2025	90.15	90.15	88.65	89.15	436	10,26,274.35	6,989
06-Jun-2025	89.6	91.96	86.8	90.96	1,266	30,38,576.42	16,872
09-Jun-2025	90.99	91.81	89.9	90.55	589	26,79,290.84	14,092
10-Jun-2025	91.1	91.3	89.05	89.3	535	11,85,579.81	8,923
11-Jun-2025	90.16	93.8	90.16	92.33	1,126	56,65,559.25	37,640
12-Jun-2025	91.8	96.16	91.11	93.72	1,689	91,59,748.44	50,249
13-Jun-2025	92.99	92.99	90.1	90.71	721	15,25,034.37	7,917
16-Jun-2025	90.71	93	89.19	92.32	771	16,34,481.89	9,004
17-Jun-2025	91.5	92.85	91	91.91	232	9,17,843.52	7,393
18-Jun-2025	91.91	91.91	89.51	90.11	503	9,44,799.45	6,226
19-Jun-2025	90.11	90.88	86.6	87.03	829	18,51,796.22	11,190
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

Bharat Gears: Related NEWS

No Record Found

Invest wise with Expert advice