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 96.95 96.95 96.95 96.95 0.0K
09:17 96.94 96.94 96.90 96.90 0.1K
09:19 96.60 96.60 96.01 96.01 0.1K
09:20 95.65 95.65 95.65 95.65 0.3K
09:22 96.60 96.60 96.60 96.60 0.0K
09:24 96.00 96.00 96.00 96.00 0.1K
09:26 96.11 96.11 96.11 96.11 0.1K
09:29 96.13 96.23 96.13 96.23 0.0K
09:34 96.12 96.12 96.12 96.12 0.1K
09:35 96.12 96.12 96.12 96.12 0.3K
09:37 96.44 96.48 96.44 96.48 0.1K
09:38 96.56 96.56 96.56 96.56 0.0K
09:42 96.11 96.11 96.11 96.11 0.5K
09:45 96.11 96.11 96.11 96.11 0.1K
10:07 96.00 96.00 96.00 96.00 0.1K
10:14 95.99 95.99 95.99 95.99 0.0K
10:17 95.72 95.84 95.68 95.68 0.3K
10:18 95.74 95.74 95.65 95.65 0.0K
10:19 95.65 96.28 95.65 96.28 0.2K
10:20 96.19 96.30 96.19 96.30 0.2K
10:21 96.60 96.69 96.60 96.69 0.0K
10:22 96.81 96.84 96.81 96.84 0.0K
10:23 96.86 96.88 96.86 96.88 0.0K
10:24 96.66 96.67 96.59 96.59 0.1K
10:25 96.67 96.70 96.53 96.53 0.2K
10:26 96.50 96.50 96.39 96.39 0.1K
10:27 96.58 96.58 96.58 96.58 0.0K
10:28 96.50 96.50 96.31 96.37 0.3K
10:29 96.40 96.45 96.28 96.39 0.0K
10:30 96.55 96.57 96.17 96.17 0.0K
10:31 95.91 95.91 95.66 95.66 0.1K
10:32 95.67 95.74 95.67 95.67 0.0K
10:33 95.75 95.80 95.67 95.67 0.1K
10:34 95.67 95.88 95.67 95.88 0.1K
10:35 95.89 95.89 95.72 95.72 0.1K
10:36 95.68 95.79 95.68 95.79 0.0K
10:37 96.03 96.03 95.90 95.96 0.1K
10:39 95.96 95.96 95.96 95.96 0.0K
10:40 95.96 95.96 95.95 95.95 0.0K
10:41 95.94 95.94 95.94 95.94 0.0K
10:42 95.67 96.00 95.67 96.00 0.2K
10:43 96.65 96.79 96.29 96.79 0.2K
10:44 97.00 97.00 97.00 97.00 0.9K
10:46 97.00 97.06 97.00 97.00 0.1K
10:47 96.81 96.81 96.81 96.81 0.0K
10:49 96.70 96.70 96.70 96.70 0.1K
10:50 97.09 97.09 97.09 97.09 0.3K
10:52 97.50 97.50 97.50 97.50 1.1K
10:53 97.90 97.90 97.90 97.90 1.5K
10:54 97.89 97.90 97.34 97.34 1.5K
10:55 97.34 97.89 97.08 97.44 1.1K
10:56 97.90 99.00 97.90 98.99 7.2K
10:57 98.96 98.96 98.43 98.43 1.7K
10:58 98.60 98.98 98.60 98.61 1.5K
10:59 98.88 99.30 98.88 99.30 1.4K
11:00 99.25 99.40 99.25 99.29 2.4K
11:01 99.22 99.22 99.10 99.12 1.8K
11:02 99.40 99.40 99.40 99.40 0.5K
11:03 99.20 99.50 99.20 99.50 1.8K
11:04 99.37 99.44 99.37 99.44 0.1K
11:05 99.10 99.36 98.88 98.95 6.8K
11:06 99.36 99.36 98.95 99.25 0.2K
11:07 99.00 99.18 98.83 99.18 0.6K
11:08 99.18 99.19 99.02 99.18 0.3K
11:09 99.15 99.15 98.81 98.98 2.4K
11:10 98.71 98.95 98.68 98.68 0.0K
11:11 98.56 98.56 98.55 98.55 0.0K
11:12 98.50 98.68 98.49 98.60 1.0K
11:13 98.60 98.68 98.41 98.68 0.0K
11:14 98.51 98.71 98.51 98.68 0.1K
11:15 98.42 98.69 98.42 98.42 0.1K
11:16 98.45 98.85 98.45 98.69 0.5K
11:18 98.69 99.00 98.69 98.70 1.7K
11:19 98.72 98.72 98.72 98.72 0.0K
11:20 98.70 99.25 98.70 99.06 2.1K
11:21 99.34 99.46 99.20 99.34 1.7K
11:22 99.30 99.30 99.24 99.24 0.5K
11:23 99.24 99.24 99.20 99.20 0.7K
11:24 99.20 99.34 99.20 99.28 1.3K
11:25 99.43 99.79 99.30 99.78 2.6K
11:26 99.78 100.00 99.78 99.99 8.2K
11:27 100.10 101.45 100.10 101.45 16.8K
11:28 101.52 103.20 101.52 103.20 23.2K
11:29 103.20 103.20 102.80 103.15 10.5K
11:30 103.09 103.20 102.60 103.18 14.6K
11:31 103.20 103.30 102.72 103.17 14.6K
11:32 102.78 103.69 102.78 103.49 16.4K
11:33 103.50 103.55 103.35 103.35 5.9K
11:34 103.50 103.50 102.50 102.60 6.6K
11:35 102.60 103.10 102.60 103.10 2.5K
11:36 103.48 103.70 103.48 103.60 8.4K
11:37 103.43 104.00 103.43 103.85 7.5K
11:38 104.00 104.00 103.40 103.82 5.7K
11:39 104.00 105.00 104.00 104.95 18.9K
11:40 104.62 105.37 104.62 104.91 8.1K
11:41 105.37 105.68 105.00 105.15 8.1K
11:42 105.44 106.30 105.44 106.30 15.0K
11:43 106.39 106.39 106.00 106.03 14.8K
11:44 106.03 106.35 106.03 106.29 5.9K
11:45 106.25 106.29 105.97 105.97 5.9K
11:46 105.85 105.85 104.63 104.63 22.2K
11:47 104.69 105.44 104.69 105.20 5.5K
11:48 105.99 106.25 105.83 106.01 6.7K
11:49 106.15 106.60 106.00 106.20 17.2K
11:50 106.20 107.13 106.20 107.13 13.3K
11:51 107.15 107.36 107.15 107.20 13.0K
11:52 107.13 108.00 107.00 108.00 22.7K
11:53 108.39 109.00 107.98 109.00 45.5K
11:54 109.20 109.79 109.08 109.77 26.1K
11:55 109.89 110.40 108.61 109.51 53.5K
11:56 109.00 109.00 108.00 108.49 18.6K
11:57 108.11 108.37 107.76 108.20 10.7K
11:58 108.46 108.70 108.00 108.00 9.7K
11:59 108.29 108.69 108.11 108.69 4.5K
12:00 108.69 109.39 108.43 108.43 12.8K
12:01 108.51 108.77 108.29 108.50 8.6K
12:02 108.01 108.35 108.00 108.25 3.9K
12:03 108.05 108.25 108.01 108.25 4.2K
12:04 108.00 108.10 107.50 107.50 8.5K
12:05 107.50 107.79 107.20 107.20 6.5K
12:06 107.20 107.53 107.00 107.35 13.8K
12:07 107.00 107.30 106.79 107.30 7.0K
12:08 107.50 107.50 107.29 107.29 0.9K
12:09 107.30 108.74 107.30 107.71 14.3K
12:10 107.71 108.45 107.71 108.00 2.5K
12:11 108.15 108.44 108.01 108.40 4.2K
12:12 108.44 108.44 108.13 108.13 2.6K
12:13 107.80 107.80 107.00 107.30 13.5K
12:14 107.56 107.92 107.00 107.00 1.6K
12:15 106.53 107.25 106.53 107.25 3.6K
12:16 107.25 107.50 106.87 107.33 4.6K
12:17 107.50 107.85 107.11 107.44 3.4K
12:18 107.88 107.89 107.35 107.63 2.0K
12:19 107.63 108.00 107.60 107.80 4.2K
12:20 107.30 107.88 107.05 107.05 2.1K
12:21 107.32 107.55 107.32 107.55 0.1K
12:22 107.76 107.76 107.40 107.40 0.9K
12:23 107.40 107.50 107.30 107.33 0.7K
12:24 107.33 107.75 107.20 107.75 2.4K
12:25 107.80 108.04 107.31 107.61 5.3K
12:26 107.40 107.40 107.39 107.39 0.1K
12:27 107.00 107.80 107.00 107.79 6.3K
12:28 107.65 107.95 107.00 107.84 17.9K
12:29 107.35 107.47 107.10 107.43 1.2K
12:30 107.39 107.50 107.02 107.02 5.4K
12:31 107.54 107.54 107.16 107.16 1.8K
12:32 107.20 107.47 107.00 107.00 1.4K
12:33 107.00 107.45 107.00 107.16 0.8K
12:34 107.40 107.40 107.37 107.37 0.3K
12:35 107.45 107.45 107.41 107.41 1.8K
12:36 107.40 107.45 107.20 107.44 1.5K
12:37 107.44 108.99 107.44 108.92 28.1K
12:38 108.48 110.00 108.48 109.50 27.8K
12:39 109.80 109.80 109.50 109.75 10.4K
12:40 110.00 110.93 110.00 110.70 34.7K
12:41 110.61 111.00 110.60 111.00 16.8K
12:42 111.00 111.00 110.43 110.90 27.7K
12:43 110.95 111.04 110.44 110.44 7.9K
12:44 110.75 110.94 110.46 110.89 2.6K
12:45 110.70 110.78 110.60 110.61 4.8K
12:46 110.61 110.61 110.20 110.42 6.6K
12:47 110.40 110.40 110.03 110.14 4.5K
12:48 110.28 110.29 110.00 110.05 4.3K
12:49 110.23 110.70 110.07 110.70 4.4K
12:50 110.30 110.69 110.30 110.63 1.7K
12:51 110.60 110.60 110.30 110.60 3.7K
12:52 110.60 110.60 110.25 110.25 0.8K
12:53 110.53 110.53 110.11 110.13 0.4K
12:54 110.50 110.50 110.06 110.14 3.2K
12:55 109.27 109.73 109.00 109.64 19.2K
12:56 109.61 109.61 109.01 109.10 8.5K
12:57 109.03 109.40 109.00 109.00 4.5K
12:58 108.81 109.59 108.80 109.14 3.2K
12:59 109.14 109.38 109.02 109.38 1.9K
13:00 109.27 109.63 109.27 109.63 2.5K
13:01 109.62 110.10 109.62 110.08 9.4K
13:02 110.44 110.47 110.38 110.46 6.7K
13:03 110.15 110.59 110.02 110.02 3.6K
13:04 110.17 111.15 110.17 110.90 28.2K
13:05 110.89 111.05 110.89 111.04 17.4K
13:06 111.30 114.78 111.20 114.78 203.7K
13:07 114.78 114.78 114.78 114.78 19.5K
13:08 114.78 114.78 112.00 112.80 209.8K
13:09 113.00 113.00 111.30 111.30 40.7K
13:10 111.86 114.78 111.37 113.80 135.2K
13:11 113.00 113.00 112.55 112.78 28.4K
13:12 112.51 112.51 111.82 112.00 21.1K
13:13 111.78 111.98 111.50 111.50 14.7K
13:14 111.35 112.20 111.35 112.20 10.5K
13:15 112.20 112.39 111.80 112.16 8.4K
13:16 111.96 112.36 111.96 112.28 4.4K
13:17 112.29 113.98 112.29 113.49 23.3K
13:18 113.34 113.34 112.51 112.98 6.5K
13:19 112.51 112.96 112.51 112.62 1.9K
13:20 112.62 113.70 112.57 113.00 18.9K
13:21 113.00 113.49 112.50 113.01 11.0K
13:22 112.57 113.34 112.57 112.63 2.8K
13:23 112.70 112.70 112.20 112.25 8.7K
13:24 112.25 112.90 112.25 112.50 1.5K
13:25 112.89 112.89 112.30 112.30 1.8K
13:26 112.60 112.60 112.31 112.55 0.5K
13:27 112.40 112.40 111.35 111.35 6.8K
13:28 111.30 111.90 111.20 111.90 3.2K
13:29 112.00 112.50 112.00 112.40 4.4K
13:30 112.40 113.29 112.40 112.75 4.9K
13:31 112.70 112.95 112.70 112.70 2.8K
13:32 112.98 112.98 112.71 112.71 1.6K
13:33 112.90 112.90 112.11 112.50 1.8K
13:34 112.70 112.92 112.70 112.92 2.2K
13:35 112.72 112.88 112.71 112.88 3.5K
13:36 112.88 112.88 112.52 112.70 0.3K
13:37 112.52 113.40 112.52 113.12 12.9K
13:38 113.20 113.40 113.00 113.19 5.5K
13:39 113.30 113.59 113.29 113.59 8.2K
13:40 113.52 113.99 113.52 113.99 14.0K
13:41 114.50 114.50 113.70 113.93 43.1K
13:42 113.92 113.92 112.80 113.57 14.7K
13:43 112.80 113.39 112.80 112.81 1.7K
13:44 112.80 113.38 112.60 113.04 5.6K
13:45 113.04 113.33 112.80 113.33 4.3K
13:46 113.14 113.32 113.14 113.16 1.1K
13:47 113.27 113.29 113.20 113.29 2.2K
13:48 113.20 113.94 113.20 113.76 5.7K
13:49 113.98 114.36 113.50 113.90 8.0K
13:50 113.89 114.34 113.50 113.99 3.6K
13:51 114.40 114.78 113.85 113.85 158.6K
13:52 113.89 114.35 113.60 113.70 10.7K
13:53 114.00 114.45 113.82 114.34 18.3K
13:54 114.25 114.35 114.00 114.00 7.3K
13:55 114.12 114.29 113.65 113.65 2.8K
13:56 114.00 114.00 113.41 113.41 5.7K
13:57 113.01 113.83 112.64 113.83 14.6K
13:58 113.08 113.67 113.08 113.11 1.4K
13:59 113.15 113.15 112.80 112.99 3.6K
14:00 112.99 112.99 112.65 112.65 1.5K
14:01 112.80 113.22 112.80 113.20 3.0K
14:02 113.33 113.39 113.00 113.10 2.2K
14:03 113.10 113.57 113.10 113.57 2.4K
14:04 113.13 113.13 112.90 113.00 2.8K
14:05 113.00 113.00 112.90 112.90 1.1K
14:06 113.00 113.00 112.85 112.90 2.1K
14:07 112.90 112.90 112.62 112.62 0.6K
14:08 112.90 112.90 112.67 112.90 1.7K
14:09 112.89 112.89 112.70 112.80 2.0K
14:10 112.71 112.71 112.40 112.40 10.6K
14:11 112.10 112.49 112.10 112.14 9.3K
14:12 112.20 112.40 112.20 112.40 2.4K
14:13 112.45 112.49 112.40 112.40 0.7K
14:14 112.49 112.49 112.25 112.29 0.3K
14:15 112.40 112.50 112.30 112.40 2.8K
14:16 112.40 112.54 112.33 112.54 3.1K
14:17 112.80 113.49 112.80 113.45 9.3K
14:18 113.49 113.49 113.13 113.39 3.0K
14:19 113.38 113.39 113.10 113.10 2.5K
14:20 113.10 113.10 113.00 113.01 1.9K
14:21 113.10 113.20 113.01 113.01 0.2K
14:22 113.00 113.00 112.55 112.85 2.2K
14:23 112.60 112.84 112.60 112.79 0.5K
14:24 112.78 112.80 112.52 112.55 1.1K
14:25 112.81 112.81 112.38 112.38 6.8K
14:26 112.39 112.49 112.00 112.00 5.2K
14:27 111.50 111.99 111.26 111.75 15.5K
14:28 111.83 111.90 111.68 111.90 1.4K
14:29 111.99 112.00 111.76 111.87 13.2K
14:30 111.76 111.85 110.40 110.40 16.3K
14:31 110.40 110.78 110.20 110.75 9.3K
14:32 110.75 110.98 110.70 110.71 1.8K
14:33 110.65 110.93 110.62 110.93 2.8K
14:34 110.93 111.12 110.91 111.12 1.6K
14:35 111.32 111.74 111.32 111.39 7.9K
14:36 111.00 111.45 110.80 110.80 3.6K
14:37 110.68 110.68 110.50 110.50 5.9K
14:38 110.64 110.64 110.11 110.50 3.5K
14:39 110.32 110.67 110.20 110.40 1.7K
14:40 110.25 110.25 109.40 109.65 21.6K
14:41 109.32 109.50 109.08 109.50 4.5K
14:42 109.21 109.40 108.50 108.50 13.1K
14:43 108.36 108.40 108.12 108.20 16.5K
14:44 108.20 108.20 107.10 107.74 22.0K
14:45 107.61 107.98 107.61 107.90 4.2K
14:46 107.90 107.90 107.20 107.50 3.1K
14:47 107.50 107.50 106.84 106.99 9.2K
14:48 106.99 107.00 106.50 106.50 5.5K
14:49 106.50 107.00 106.50 107.00 6.1K
14:50 106.99 107.00 106.85 106.99 7.1K
14:51 106.99 106.99 106.52 106.53 7.3K
14:52 106.55 106.79 106.48 106.57 2.6K
14:53 106.40 106.73 106.20 106.69 3.6K
14:54 106.79 106.85 106.54 106.84 2.3K
14:55 106.90 106.98 106.90 106.98 2.8K
14:56 106.98 106.98 106.70 106.80 7.2K
14:57 106.80 106.90 106.80 106.85 2.5K
14:58 106.85 106.94 106.85 106.90 2.9K
14:59 106.96 107.00 106.30 106.62 8.6K
15:00 106.62 106.65 105.89 105.89 8.9K
15:01 105.62 105.67 104.82 104.82 16.8K
15:02 104.99 104.99 104.66 104.66 15.7K
15:03 105.18 105.49 104.62 105.40 8.5K
15:04 104.81 105.69 104.81 105.68 3.3K
15:05 105.21 105.68 105.21 105.60 2.6K
15:06 105.88 106.49 105.88 106.49 7.4K
15:07 106.30 106.30 105.70 106.00 1.6K
15:08 106.00 106.18 105.39 106.00 2.3K
15:09 105.99 106.50 105.99 106.50 2.8K
15:10 106.58 106.58 106.18 106.18 4.0K
15:11 106.18 106.78 106.18 106.68 15.0K
15:12 106.68 106.79 106.50 106.50 2.7K
15:13 106.21 106.50 106.18 106.25 1.7K
15:14 106.18 106.18 105.00 105.39 22.9K
15:15 105.26 105.30 105.16 105.26 4.6K
15:16 105.26 105.27 105.25 105.27 5.1K
15:17 105.33 105.33 105.25 105.33 0.9K
15:18 105.30 105.38 105.11 105.38 0.9K
15:19 105.11 105.38 105.11 105.38 0.9K
15:20 105.38 105.38 105.15 105.15 0.8K
15:21 105.38 105.38 105.00 105.09 6.5K
15:22 105.09 105.09 104.82 105.00 3.7K
15:23 104.85 104.99 104.85 104.85 5.8K
15:24 104.99 104.99 104.93 104.99 3.7K
15:25 104.92 105.40 104.90 105.40 8.1K
15:26 105.42 105.85 105.42 105.85 6.1K
15:27 106.00 106.50 106.00 106.30 4.4K
15:28 106.38 106.74 106.38 106.74 11.6K
15:29 106.73 107.00 105.79 105.79 36.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available