Bharat Gears Ltd

BGRS
🏛️ india →
138.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 95.01 95.01 95.01 95.01 0.6K
09:16 95.99 95.99 95.99 95.99 0.2K
09:17 96.00 96.00 95.99 95.99 2.6K
09:18 96.15 96.59 96.15 96.59 0.8K
09:20 96.40 96.58 96.40 96.58 0.1K
09:21 96.50 96.50 96.50 96.50 0.2K
09:22 96.50 96.59 96.50 96.59 0.4K
09:23 96.51 96.60 96.51 96.60 0.4K
09:24 96.50 96.98 96.50 96.98 0.4K
09:25 96.50 96.50 96.50 96.50 0.1K
09:26 96.57 96.57 96.57 96.57 0.1K
09:27 96.89 96.89 96.57 96.72 0.0K
09:29 96.72 96.72 96.35 96.35 0.1K
09:30 96.35 96.35 96.22 96.22 0.1K
09:32 96.31 96.35 96.31 96.35 0.5K
09:33 96.22 96.22 96.22 96.22 0.1K
09:34 96.25 96.25 96.25 96.25 0.3K
09:36 96.48 96.48 96.48 96.48 0.0K
09:37 96.30 96.30 96.30 96.30 0.5K
09:41 96.27 96.27 96.27 96.27 0.1K
09:42 96.27 96.27 96.26 96.26 0.0K
09:43 96.31 96.31 96.31 96.31 0.0K
09:44 96.22 96.45 96.22 96.45 0.3K
09:45 96.34 96.34 96.34 96.34 0.0K
09:49 96.45 96.45 96.45 96.45 0.1K
09:50 96.45 96.45 96.45 96.45 0.2K
09:51 96.45 96.45 96.45 96.45 0.0K
09:52 96.46 96.47 96.46 96.47 0.4K
09:53 96.50 96.50 96.50 96.50 0.5K
09:58 96.45 96.45 96.45 96.45 0.2K
10:00 96.50 96.50 96.50 96.50 0.0K
10:02 96.50 96.50 96.50 96.50 0.0K
10:04 96.50 96.50 96.25 96.25 0.6K
10:11 96.50 96.50 96.50 96.50 0.1K
10:12 96.22 96.22 96.22 96.22 0.0K
10:15 96.50 96.50 96.50 96.50 0.1K
10:16 96.28 96.28 96.28 96.28 0.0K
10:20 96.66 96.66 96.66 96.66 0.0K
10:21 96.50 96.50 96.50 96.50 1.1K
10:28 96.69 96.69 96.69 96.69 0.0K
10:29 96.70 96.70 96.70 96.70 0.1K
10:32 96.68 96.68 96.68 96.68 0.0K
10:35 96.52 96.52 96.52 96.52 0.0K
10:37 96.50 96.70 96.50 96.70 0.4K
10:42 96.67 96.67 96.67 96.67 0.0K
10:44 96.64 96.64 96.64 96.64 0.0K
10:45 96.67 96.67 96.32 96.32 0.3K
10:46 96.22 96.22 96.22 96.22 0.2K
10:47 96.30 96.30 96.30 96.30 0.0K
10:48 96.20 96.20 96.20 96.20 0.0K
10:50 96.30 96.30 96.30 96.30 0.1K
10:52 96.03 96.03 96.03 96.03 0.1K
11:02 96.34 96.34 96.34 96.34 0.0K
11:07 96.07 96.07 96.07 96.07 0.0K
11:11 96.69 96.69 96.45 96.45 0.5K
11:13 96.05 96.05 96.05 96.05 1.0K
11:14 96.05 96.05 96.05 96.05 0.1K
11:20 96.32 96.32 96.32 96.32 0.0K
11:23 96.01 96.01 96.01 96.01 0.1K
11:27 96.21 96.21 96.21 96.21 0.0K
11:28 96.21 96.21 96.21 96.21 0.0K
11:31 96.19 96.19 96.19 96.19 0.0K
11:36 96.19 96.19 96.19 96.19 0.3K
11:53 96.05 96.05 96.05 96.05 0.0K
11:54 96.19 96.19 96.19 96.19 0.0K
11:58 96.19 96.19 96.19 96.19 0.2K
12:00 96.00 96.00 96.00 96.00 2.1K
12:01 96.01 96.09 96.01 96.09 0.1K
12:07 96.09 96.09 96.09 96.09 0.1K
12:08 96.09 96.09 96.09 96.09 0.0K
12:09 96.00 96.09 96.00 96.09 0.9K
12:11 96.00 96.00 96.00 96.00 0.1K
12:13 96.15 96.15 96.15 96.15 0.0K
12:14 96.00 96.00 96.00 96.00 0.1K
12:16 96.00 96.21 96.00 96.21 2.0K
12:18 96.21 97.00 96.21 97.00 4.3K
12:19 97.97 97.97 97.50 97.80 2.8K
12:20 97.80 97.90 97.58 97.90 2.2K
12:21 97.90 98.23 97.90 98.00 13.3K
12:22 98.19 98.68 98.19 98.60 3.8K
12:23 98.70 98.80 98.70 98.80 3.1K
12:24 99.00 99.00 98.60 98.68 2.6K
12:25 98.68 98.88 98.50 98.50 0.8K
12:26 98.84 98.84 98.50 98.50 0.5K
12:27 99.00 99.00 98.10 98.10 2.0K
12:29 98.54 98.65 98.54 98.65 0.9K
12:30 98.65 98.65 98.30 98.30 0.6K
12:31 98.50 98.58 98.43 98.45 0.8K
12:32 98.56 98.56 98.50 98.50 0.5K
12:33 98.69 98.71 98.69 98.71 0.7K
12:34 98.71 98.71 98.70 98.70 1.9K
12:35 98.71 98.81 98.71 98.81 0.6K
12:36 98.85 98.85 98.85 98.85 0.0K
12:37 98.81 98.81 98.80 98.80 1.4K
12:38 98.80 98.80 98.73 98.73 0.6K
12:41 98.76 98.76 98.76 98.76 0.0K
12:44 98.76 98.76 98.76 98.76 0.0K
12:45 98.72 99.00 98.72 99.00 3.4K
12:46 98.75 98.77 98.72 98.72 0.6K
12:47 98.97 98.98 98.97 98.97 0.1K
12:48 98.90 98.98 98.90 98.98 0.7K
12:49 98.90 98.90 98.90 98.90 0.1K
12:50 98.72 99.00 98.72 99.00 2.6K
12:51 99.40 99.80 99.15 99.80 4.1K
12:52 99.27 100.30 99.27 100.20 17.2K
12:53 100.20 100.37 100.00 100.25 1.8K
12:54 100.20 100.34 100.20 100.34 0.8K
12:55 100.34 100.34 100.33 100.33 1.2K
12:56 99.99 100.00 99.99 100.00 3.6K
12:57 99.99 99.99 99.80 99.80 1.6K
12:58 99.80 99.80 99.80 99.80 1.4K
12:59 99.80 99.80 99.08 99.08 3.7K
13:00 99.15 99.37 99.10 99.15 0.6K
13:01 99.40 99.40 99.17 99.17 0.4K
13:02 99.26 99.26 99.26 99.26 0.0K
13:03 99.09 99.50 99.09 99.50 0.9K
13:04 99.50 99.89 99.13 99.13 0.4K
13:06 99.13 99.15 99.13 99.13 0.4K
13:08 99.88 99.99 99.43 99.99 4.5K
13:09 99.87 99.87 99.75 99.78 0.1K
13:10 99.41 99.69 99.31 99.42 0.5K
13:11 99.69 99.69 99.32 99.69 0.2K
13:12 99.27 99.27 99.27 99.27 0.2K
13:13 99.27 99.29 99.27 99.27 0.1K
13:14 99.27 99.27 99.27 99.27 0.1K
13:15 99.27 99.27 99.09 99.27 0.6K
13:16 99.09 99.09 99.09 99.09 0.1K
13:19 99.19 99.19 99.17 99.17 0.1K
13:20 98.94 98.94 98.94 98.94 1.1K
13:21 99.19 99.19 99.19 99.19 0.5K
13:22 98.58 98.58 98.58 98.58 0.0K
13:23 98.58 98.58 98.58 98.58 0.0K
13:25 98.23 98.23 98.23 98.23 0.4K
13:26 98.10 98.40 98.10 98.40 1.2K
13:27 98.89 98.89 98.89 98.89 0.0K
13:28 98.72 99.00 98.72 99.00 0.3K
13:29 98.92 98.92 98.92 98.92 0.0K
13:30 98.93 99.11 98.93 99.11 0.1K
13:32 99.27 99.27 98.68 98.68 0.9K
13:33 98.53 98.81 98.53 98.81 0.4K
13:34 98.81 98.81 98.81 98.81 0.0K
13:35 99.08 99.08 99.08 99.08 0.0K
13:36 99.00 99.00 99.00 99.00 0.0K
13:37 98.89 98.89 98.89 98.89 0.2K
13:40 98.74 98.95 98.74 98.95 0.0K
13:41 98.74 98.74 98.74 98.74 0.3K
13:44 98.51 98.87 98.51 98.87 0.4K
13:45 98.88 98.88 98.75 98.75 0.1K
13:48 98.61 98.61 98.00 98.36 1.6K
13:49 98.12 98.50 98.12 98.50 0.0K
13:50 98.25 98.25 98.25 98.25 0.1K
13:52 98.50 98.50 98.25 98.25 0.5K
13:55 98.46 98.46 98.44 98.44 0.0K
13:56 98.25 98.25 98.25 98.25 0.5K
13:58 98.26 98.37 98.26 98.37 0.1K
13:59 98.25 98.25 98.25 98.25 0.1K
14:00 98.13 98.20 98.13 98.20 0.2K
14:01 98.20 98.20 98.10 98.10 0.3K
14:02 98.20 98.20 98.20 98.20 0.5K
14:03 98.48 98.48 98.42 98.42 0.2K
14:09 98.50 98.50 98.50 98.50 0.1K
14:17 98.50 98.50 98.50 98.50 0.2K
14:18 98.50 98.50 98.40 98.40 1.0K
14:19 98.20 98.20 98.20 98.20 0.5K
14:20 98.21 98.21 98.21 98.21 0.0K
14:21 98.20 98.20 98.20 98.20 0.0K
14:22 98.37 98.37 98.37 98.37 0.1K
14:23 98.37 98.37 98.37 98.37 0.2K
14:27 98.16 98.32 98.16 98.32 0.5K
14:28 97.51 97.51 97.51 97.51 0.0K
14:29 97.51 97.84 97.51 97.84 1.0K
14:30 97.80 97.80 97.80 97.80 0.0K
14:31 97.80 97.80 97.80 97.80 0.5K
14:33 97.32 97.34 97.32 97.32 1.0K
14:36 97.73 97.73 96.00 96.99 8.7K
14:37 96.80 97.19 96.75 97.19 0.1K
14:38 97.00 97.00 96.80 96.95 0.2K
14:39 96.80 96.89 96.80 96.89 0.1K
14:40 96.80 97.11 96.80 97.11 0.5K
14:41 97.11 97.11 96.99 96.99 0.0K
14:42 97.00 97.00 97.00 97.00 0.3K
14:43 97.29 97.29 96.99 96.99 0.3K
14:44 96.98 96.98 96.98 96.98 0.2K
14:45 96.80 96.80 96.80 96.80 0.7K
14:46 96.75 96.75 96.51 96.51 0.1K
14:47 96.50 96.50 96.50 96.50 0.6K
14:48 96.50 96.80 96.50 96.80 0.1K
14:49 96.79 96.79 96.79 96.79 0.1K
14:51 96.79 96.79 96.55 96.55 0.1K
14:52 96.55 97.00 96.55 97.00 1.1K
14:53 97.50 97.50 97.50 97.50 0.5K
14:54 97.96 97.96 97.96 97.96 0.5K
14:55 97.43 97.43 97.01 97.01 0.2K
14:56 97.58 97.58 97.41 97.41 0.5K
14:57 97.66 97.66 97.66 97.66 0.0K
14:58 97.50 97.50 97.50 97.50 0.1K
14:59 97.50 97.50 96.89 96.89 0.2K
15:00 97.35 97.35 97.28 97.28 0.0K
15:04 97.28 97.28 97.28 97.28 0.1K
15:05 97.00 97.00 97.00 97.00 0.1K
15:08 96.61 96.61 96.61 96.61 0.1K
15:10 97.17 97.17 96.60 96.60 0.3K
15:11 97.00 97.00 96.99 96.99 0.0K
15:12 97.00 97.00 97.00 97.00 0.2K
15:13 96.99 96.99 96.99 96.99 0.1K
15:14 96.99 96.99 96.99 96.99 0.0K
15:15 96.70 96.70 96.70 96.70 0.2K
15:16 96.70 96.70 96.70 96.70 0.3K
15:17 96.70 96.97 96.70 96.88 0.2K
15:18 96.96 96.96 96.96 96.96 0.2K
15:20 96.88 96.88 96.65 96.65 0.9K
15:21 96.65 97.00 96.65 97.00 0.6K
15:23 96.61 96.61 96.61 96.61 0.1K
15:24 96.77 96.77 96.77 96.77 0.0K
15:25 96.80 96.99 96.80 96.99 0.6K
15:26 97.00 97.00 97.00 97.00 0.3K
15:27 96.94 96.94 96.21 96.21 0.8K
15:29 96.31 97.00 96.31 96.78 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available