BHARATGEAR.BOBHARATGEAR.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $106.00 | $106.65 | $105.05 | $106.05 | 444 |
| 1/13/2026 | $107.60 | $108.95 | $104.65 | $106.95 | 4,415 |
| 1/12/2026 | $105.35 | $108.10 | $104.00 | $107.75 | 5,767 |
| 1/9/2026 | $106.80 | $106.80 | $104.90 | $105.00 | 866 |
| 1/8/2026 | $108.95 | $108.95 | $105.50 | $105.75 | 6,115 |
| 1/7/2026 | $112.45 | $113.05 | $108.00 | $108.95 | 3,432 |
| 1/6/2026 | $113.55 | $115.15 | $109.05 | $110.45 | 3,402 |
| 1/5/2026 | $120.00 | $123.35 | $113.80 | $114.20 | 13,618 |
| 1/2/2026 | $115.00 | $117.70 | $113.45 | $117.20 | 3,747 |
| 1/1/2026 | $110.80 | $114.95 | $110.80 | $112.10 | 3,490 |
| 12/31/2025 | $108.90 | $110.90 | $107.05 | $110.70 | 2,549 |
| 12/30/2025 | $106.30 | $107.00 | $105.50 | $106.35 | 1,858 |
| 12/29/2025 | $103.80 | $105.90 | $103.55 | $104.80 | 2,456 |
| 12/26/2025 | $105.40 | $108.40 | $105.40 | $105.40 | 704 |
| 12/24/2025 | $107.95 | $107.95 | $104.30 | $105.95 | 586 |
| 12/23/2025 | $103.20 | $108.90 | $103.20 | $107.95 | 2,336 |
| 12/22/2025 | $105.45 | $105.50 | $104.55 | $104.65 | 2,101 |
| 12/19/2025 | $102.50 | $105.70 | $102.50 | $105.40 | 426 |
| 12/18/2025 | $105.75 | $105.80 | $102.95 | $103.50 | 1,125 |
| 12/17/2025 | $104.95 | $105.80 | $103.30 | $105.70 | 470 |
| 12/16/2025 | $102.50 | $106.00 | $102.50 | $104.15 | 574 |
| 12/15/2025 | $102.00 | $104.90 | $102.00 | $103.65 | 1,707 |
| 12/12/2025 | $104.50 | $108.00 | $104.00 | $104.15 | 1,479 |
| 12/11/2025 | $102.45 | $106.90 | $101.95 | $106.00 | 969 |
| 12/10/2025 | $102.90 | $103.00 | $100.80 | $102.45 | 1,072 |
| 12/9/2025 | $101.35 | $103.60 | $97.60 | $103.55 | 788 |
| 12/8/2025 | $104.00 | $104.05 | $99.55 | $100.10 | 7,100 |
| 12/5/2025 | $106.40 | $108.00 | $104.05 | $104.75 | 1,732 |
| 12/4/2025 | $106.75 | $107.95 | $106.15 | $107.00 | 1,470 |
| 12/3/2025 | $107.00 | $109.95 | $105.65 | $107.00 | 1,610 |
| 12/2/2025 | $110.10 | $110.10 | $107.30 | $109.45 | 1,055 |
| 12/1/2025 | $111.00 | $112.00 | $108.10 | $109.45 | 835 |
| 11/28/2025 | $110.00 | $110.00 | $108.20 | $108.70 | 259 |
| 11/27/2025 | $109.80 | $112.45 | $109.00 | $112.45 | 1,035 |
| 11/26/2025 | $109.20 | $110.00 | $107.60 | $108.85 | 1,328 |
| 11/25/2025 | $109.70 | $111.45 | $108.10 | $108.10 | 1,248 |
| 11/24/2025 | $106.75 | $109.50 | $106.75 | $106.75 | 1,107 |
| 11/21/2025 | $110.00 | $112.40 | $107.80 | $108.80 | 1,207 |
| 11/19/2025 | $117.45 | $117.45 | $111.60 | $115.00 | 2,288 |
| 11/18/2025 | $120.55 | $120.55 | $116.00 | $117.45 | 37,619 |
| 11/17/2025 | $114.85 | $114.85 | $114.85 | $114.85 | 15,656 |
| 11/14/2025 | $108.85 | $111.00 | $107.30 | $109.40 | 2,292 |
| 11/13/2025 | $108.90 | $110.80 | $108.00 | $109.15 | 967 |
| 11/12/2025 | $108.90 | $108.90 | $106.15 | $107.10 | 820 |
| 11/11/2025 | $106.05 | $108.90 | $105.05 | $106.30 | 1,400 |
| 11/10/2025 | $110.80 | $110.80 | $106.20 | $107.30 | 1,827 |
| 11/7/2025 | $110.25 | $112.45 | $105.60 | $109.35 | 2,530 |
| 11/6/2025 | $115.55 | $115.55 | $110.15 | $110.80 | 3,976 |
| 11/4/2025 | $118.00 | $118.00 | $114.90 | $115.55 | 2,159 |
| 11/3/2025 | $114.95 | $120.80 | $113.75 | $118.75 | 7,746 |
| 10/31/2025 | $110.80 | $115.05 | $110.20 | $115.05 | 9,461 |
| 10/30/2025 | $105.40 | $110.00 | $104.05 | $109.60 | 4,427 |
| 10/29/2025 | $109.40 | $109.40 | $105.00 | $105.40 | 4,258 |
| 10/28/2025 | $108.75 | $108.90 | $106.50 | $107.15 | 4,862 |
| 10/27/2025 | $110.00 | $113.45 | $107.15 | $107.60 | 4,079 |
| 10/24/2025 | $112.10 | $113.00 | $110.15 | $110.15 | 2,844 |
| 10/23/2025 | $113.15 | $113.90 | $110.00 | $111.00 | 2,865 |
| 10/21/2025 | $111.45 | $113.95 | $110.50 | $112.95 | 5,976 |
| 10/20/2025 | $113.15 | $113.45 | $109.65 | $111.55 | 4,048 |
| 10/17/2025 | $118.95 | $119.00 | $112.30 | $115.00 | 4,415 |