BHARATGEAR.NSBHARATGEAR.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $105.80 | $105.80 | $103.97 | $105.08 | 8,919 |
| 1/9/2026 | $105.60 | $107.19 | $105.00 | $105.00 | 25,309 |
| 1/8/2026 | $108.74 | $108.74 | $105.10 | $105.96 | 46,837 |
| 1/7/2026 | $110.44 | $114.59 | $107.82 | $108.71 | 40,452 |
| 1/6/2026 | $115.00 | $116.49 | $108.92 | $110.61 | 45,880 |
| 1/5/2026 | $120.00 | $122.70 | $113.00 | $113.87 | 100,160 |
| 1/2/2026 | $113.25 | $117.70 | $113.25 | $117.29 | 64,570 |
| 1/1/2026 | $109.76 | $115.00 | $109.00 | $112.91 | 41,680 |
| 12/31/2025 | $106.50 | $110.75 | $106.50 | $109.60 | 34,243 |
| 12/30/2025 | $105.11 | $107.70 | $104.05 | $106.74 | 17,622 |
| 12/29/2025 | $105.53 | $106.35 | $102.00 | $105.13 | 28,484 |
| 12/26/2025 | $106.99 | $108.23 | $105.25 | $105.53 | 6,612 |
| 12/24/2025 | $108.00 | $108.07 | $106.30 | $107.03 | 17,484 |
| 12/23/2025 | $104.52 | $108.00 | $103.50 | $107.54 | 16,837 |
| 12/22/2025 | $105.42 | $105.42 | $103.30 | $104.00 | 20,096 |
| 12/19/2025 | $102.06 | $105.70 | $102.06 | $105.43 | 19,250 |
| 12/18/2025 | $105.85 | $105.85 | $101.20 | $103.37 | 29,815 |
| 12/17/2025 | $104.99 | $105.50 | $103.58 | $104.76 | 16,613 |
| 12/16/2025 | $104.40 | $104.99 | $103.50 | $104.65 | 14,717 |
| 12/15/2025 | $101.55 | $104.75 | $101.20 | $103.93 | 15,529 |
| 12/12/2025 | $104.35 | $107.00 | $103.10 | $104.36 | 19,872 |
| 12/11/2025 | $101.00 | $106.00 | $100.50 | $104.35 | 15,091 |
| 12/10/2025 | $102.50 | $103.25 | $99.22 | $102.08 | 10,458 |
| 12/9/2025 | $99.99 | $104.90 | $96.15 | $102.42 | 33,747 |
| 12/8/2025 | $104.83 | $104.83 | $99.98 | $100.78 | 68,486 |
| 12/5/2025 | $107.06 | $107.99 | $102.10 | $105.25 | 37,458 |
| 12/4/2025 | $107.94 | $108.00 | $105.16 | $107.06 | 21,109 |
| 12/3/2025 | $108.47 | $109.50 | $106.25 | $106.55 | 17,279 |
| 12/2/2025 | $110.09 | $110.98 | $108.10 | $108.46 | 17,854 |
| 12/1/2025 | $110.90 | $111.75 | $108.75 | $110.10 | 21,605 |
| 11/28/2025 | $110.10 | $110.10 | $108.50 | $109.40 | 21,046 |
| 11/27/2025 | $108.00 | $114.00 | $105.00 | $111.09 | 32,765 |
| 11/26/2025 | $108.00 | $110.00 | $107.10 | $108.69 | 16,014 |
| 11/25/2025 | $106.70 | $110.40 | $105.01 | $109.26 | 14,151 |
| 11/24/2025 | $108.42 | $109.90 | $106.38 | $107.92 | 16,506 |
| 11/21/2025 | $112.38 | $112.39 | $108.00 | $108.42 | 13,192 |
| 11/19/2025 | $116.00 | $117.90 | $112.00 | $115.44 | 30,837 |
| 11/18/2025 | $119.85 | $119.85 | $114.15 | $116.96 | 55,079 |
| 11/17/2025 | $114.15 | $114.15 | $114.15 | $114.15 | 19,710 |
| 11/14/2025 | $109.37 | $110.98 | $107.00 | $108.72 | 22,204 |
| 11/13/2025 | $108.99 | $112.00 | $106.14 | $109.37 | 14,776 |
| 11/12/2025 | $109.38 | $109.38 | $107.00 | $108.31 | 14,285 |
| 11/11/2025 | $107.98 | $109.00 | $105.01 | $106.83 | 17,663 |
| 11/10/2025 | $110.75 | $111.00 | $106.12 | $107.02 | 34,965 |
| 11/7/2025 | $108.00 | $112.80 | $105.20 | $110.85 | 33,491 |
| 11/6/2025 | $115.00 | $115.20 | $110.18 | $110.67 | 27,894 |
| 11/4/2025 | $118.20 | $118.20 | $114.90 | $115.98 | 17,971 |
| 11/3/2025 | $113.80 | $119.98 | $111.20 | $118.20 | 96,308 |
| 10/31/2025 | $110.94 | $114.27 | $108.05 | $114.27 | 46,484 |
| 10/30/2025 | $104.15 | $110.00 | $104.15 | $108.83 | 50,719 |
| 10/29/2025 | $108.80 | $108.80 | $103.66 | $105.65 | 28,809 |
| 10/28/2025 | $107.65 | $109.85 | $106.90 | $107.11 | 26,848 |
| 10/27/2025 | $111.01 | $112.50 | $106.92 | $107.65 | 55,150 |
| 10/24/2025 | $111.95 | $113.46 | $110.50 | $111.37 | 22,357 |
| 10/23/2025 | $113.00 | $113.85 | $109.90 | $112.39 | 45,676 |
| 10/21/2025 | $110.50 | $113.56 | $107.70 | $112.82 | 19,042 |
| 10/20/2025 | $113.00 | $113.00 | $110.00 | $110.48 | 38,473 |
| 10/17/2025 | $117.99 | $117.99 | $112.99 | $114.14 | 32,045 |
| 10/16/2025 | $110.29 | $115.80 | $110.01 | $115.80 | 41,766 |
| 10/15/2025 | $108.01 | $111.69 | $105.50 | $110.29 | 63,894 |
| 10/14/2025 | $113.00 | $113.00 | $108.20 | $109.23 | 53,363 |