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
09:07 109.21 109.21 109.21 109.21 0.5K
09:15 109.75 109.79 109.31 109.79 3.1K
09:16 109.49 109.80 109.49 109.80 0.8K
09:17 109.55 109.55 109.01 109.01 1.9K
09:18 108.80 108.80 108.00 108.01 1.2K
09:19 108.39 109.04 108.39 109.00 0.6K
09:20 109.15 109.15 108.03 108.03 1.5K
09:21 108.50 108.53 108.50 108.53 0.2K
09:22 108.48 108.49 107.23 107.23 3.7K
09:23 107.50 107.74 107.49 107.74 1.0K
09:24 107.60 108.11 107.60 108.11 0.2K
09:25 108.30 108.41 108.30 108.41 0.1K
09:26 108.41 108.50 108.41 108.43 0.3K
09:27 108.60 108.66 108.45 108.45 0.4K
09:28 107.71 107.71 107.41 107.41 1.9K
09:29 107.51 107.52 107.51 107.52 0.1K
09:31 107.03 107.03 106.80 106.80 1.6K
09:32 106.33 106.60 106.30 106.60 1.0K
09:33 106.58 107.01 106.58 107.01 1.7K
09:34 107.49 107.61 106.34 106.41 1.6K
09:35 106.38 106.41 106.20 106.20 0.7K
09:36 106.15 106.15 105.30 105.30 4.5K
09:37 105.30 105.99 105.30 105.99 1.1K
09:38 105.80 105.80 105.66 105.66 0.0K
09:39 105.81 105.81 105.81 105.81 0.1K
09:40 105.91 105.91 105.71 105.71 3.0K
09:41 106.04 106.04 106.00 106.00 2.0K
09:43 106.22 106.60 106.06 106.15 1.1K
09:44 106.17 106.17 106.15 106.15 0.1K
09:45 106.15 106.15 106.14 106.14 0.0K
09:46 106.00 106.35 106.00 106.34 0.2K
09:47 106.11 106.11 106.11 106.11 0.1K
09:48 106.24 106.24 106.24 106.24 0.0K
09:50 106.10 106.23 106.10 106.23 0.1K
09:51 106.15 106.29 106.15 106.29 0.1K
09:52 106.01 106.01 106.01 106.01 0.2K
09:53 106.20 106.20 106.20 106.20 0.1K
09:54 106.01 106.02 106.01 106.02 0.1K
09:55 106.25 106.25 106.25 106.25 0.0K
09:56 106.09 106.28 106.09 106.28 0.5K
09:57 106.03 106.17 106.03 106.14 0.1K
09:58 106.12 106.39 106.12 106.39 0.6K
09:59 106.11 106.11 106.01 106.05 0.3K
10:00 106.07 106.07 106.07 106.07 0.0K
10:02 106.07 106.18 106.07 106.08 0.2K
10:03 106.08 106.11 106.08 106.11 0.1K
10:05 106.06 106.20 106.06 106.20 0.2K
10:06 106.05 106.19 106.05 106.19 0.1K
10:08 106.20 106.21 106.20 106.21 0.1K
10:09 106.22 106.25 106.22 106.25 0.1K
10:11 106.26 106.48 106.26 106.48 1.0K
10:12 106.25 106.25 106.25 106.25 0.1K
10:13 106.27 106.27 106.27 106.27 0.3K
10:14 106.26 106.26 106.26 106.26 0.0K
10:16 106.25 106.25 106.25 106.25 0.0K
10:18 106.25 106.25 106.21 106.21 0.1K
10:19 106.21 106.21 106.08 106.08 0.2K
10:20 106.10 106.17 106.10 106.17 0.2K
10:22 106.05 106.05 106.05 106.05 0.3K
10:23 106.19 106.19 106.08 106.08 0.0K
10:24 106.21 106.21 106.21 106.21 0.0K
10:25 106.19 106.19 106.19 106.19 0.1K
10:26 106.06 106.25 106.06 106.25 0.0K
10:29 106.12 106.20 106.12 106.20 0.1K
10:31 106.07 106.07 106.07 106.07 0.3K
10:32 106.05 106.05 106.05 106.05 0.0K
10:33 106.00 106.15 105.55 105.55 2.1K
10:34 105.70 105.71 105.70 105.71 0.2K
10:35 105.71 106.06 105.71 106.00 0.4K
10:36 106.00 106.00 106.00 106.00 0.2K
10:37 106.00 106.00 106.00 106.00 0.3K
10:38 106.00 106.43 106.00 106.43 0.6K
10:40 106.18 106.18 106.18 106.18 0.0K
10:41 106.39 106.41 106.39 106.39 0.1K
10:42 106.39 106.39 106.32 106.32 0.1K
10:43 106.40 106.40 106.38 106.38 0.0K
10:44 106.49 106.49 106.49 106.49 0.7K
10:45 106.74 106.84 106.71 106.84 0.3K
10:46 106.79 107.15 106.79 107.15 0.5K
10:47 107.15 107.40 107.15 107.40 0.1K
10:48 107.39 107.39 107.15 107.36 0.0K
10:49 107.38 107.38 107.38 107.38 0.0K
10:52 107.25 107.36 107.25 107.36 0.0K
10:56 107.24 107.24 107.24 107.24 0.0K
10:58 107.20 107.20 107.20 107.20 0.1K
11:00 107.20 107.20 107.20 107.20 0.0K
11:01 107.15 107.15 107.15 107.15 0.0K
11:02 107.21 107.21 107.21 107.21 0.3K
11:06 107.18 107.18 107.00 107.00 0.3K
11:07 106.95 106.95 106.89 106.89 0.0K
11:09 106.85 106.85 106.67 106.77 0.1K
11:10 106.86 106.86 106.86 106.86 0.2K
11:12 106.61 107.07 106.61 107.07 0.2K
11:14 107.00 107.00 107.00 107.00 0.0K
11:15 107.02 107.02 107.02 107.02 0.1K
11:17 107.07 107.07 107.07 107.07 0.0K
11:18 107.21 107.24 107.21 107.24 0.3K
11:19 107.09 107.09 107.09 107.09 0.1K
11:20 107.02 107.02 107.02 107.02 0.0K
11:25 107.08 107.08 107.08 107.08 0.0K
11:27 107.08 107.08 107.08 107.08 0.0K
11:30 107.08 107.10 107.08 107.10 0.9K
11:33 107.13 107.13 107.13 107.13 0.0K
11:34 107.05 107.05 107.05 107.05 0.2K
11:36 106.93 106.93 106.93 106.93 0.1K
11:41 106.96 107.09 106.96 107.09 0.1K
11:42 107.17 107.17 107.17 107.17 0.0K
11:48 107.00 107.15 107.00 107.15 0.3K
11:49 107.15 107.15 107.15 107.15 0.5K
11:54 107.05 107.05 107.05 107.05 0.0K
11:55 107.00 107.00 107.00 107.00 0.1K
11:58 107.24 107.24 107.24 107.24 0.3K
11:59 107.24 107.24 107.24 107.24 0.2K
12:03 106.95 106.95 106.95 106.95 0.9K
12:07 106.93 106.93 106.93 106.93 0.4K
12:08 106.92 106.92 106.92 106.92 0.0K
12:14 106.85 106.85 106.85 106.85 0.0K
12:16 106.81 106.81 106.81 106.81 0.0K
12:19 106.85 106.95 106.83 106.83 0.1K
12:20 106.74 106.74 106.74 106.74 0.2K
12:25 106.74 106.74 106.74 106.74 0.4K
12:32 106.80 106.80 106.80 106.80 0.0K
12:33 106.74 106.74 106.74 106.74 0.0K
12:34 106.70 106.70 106.70 106.70 0.2K
12:35 106.61 106.70 106.61 106.70 0.0K
12:36 106.79 106.79 106.79 106.79 0.0K
12:37 106.01 106.32 106.01 106.32 3.6K
12:38 106.45 106.46 106.36 106.46 0.6K
12:39 106.41 106.41 106.35 106.35 0.0K
12:40 106.36 106.36 106.36 106.36 0.0K
12:42 106.37 106.37 106.37 106.37 0.1K
12:43 106.37 106.37 106.37 106.37 0.0K
12:44 106.40 106.40 106.01 106.27 0.7K
12:45 106.42 106.43 106.42 106.43 0.1K
12:46 106.33 106.33 106.33 106.33 0.0K
12:48 106.29 106.29 106.24 106.24 0.0K
12:52 106.41 106.41 106.41 106.41 0.1K
12:55 106.41 106.43 106.41 106.43 0.1K
12:56 106.43 106.43 106.43 106.43 0.0K
12:57 106.43 106.43 106.43 106.43 0.0K
12:58 106.24 106.42 106.01 106.21 0.7K
12:59 106.26 106.26 106.26 106.26 0.0K
13:00 106.29 106.29 106.29 106.29 0.0K
13:07 106.29 106.29 106.29 106.29 0.5K
13:09 106.33 106.33 106.33 106.33 0.0K
13:12 106.33 106.39 106.33 106.39 0.1K
13:15 106.33 106.33 106.27 106.27 0.1K
13:17 106.27 106.28 106.27 106.28 0.0K
13:18 106.29 106.29 106.29 106.29 0.2K
13:21 106.29 106.29 106.22 106.22 0.0K
13:23 106.22 106.22 106.22 106.22 0.0K
13:24 106.22 106.22 106.22 106.22 0.1K
13:25 106.23 106.23 106.23 106.23 0.0K
13:27 106.23 106.23 106.23 106.23 0.0K
13:29 106.01 106.01 106.01 106.01 0.2K
13:30 106.18 106.18 106.18 106.18 0.3K
13:31 106.19 106.19 106.19 106.19 0.0K
13:33 106.01 106.01 106.01 106.01 0.0K
13:35 106.00 106.00 105.92 105.93 1.8K
13:36 105.93 105.93 105.61 105.61 0.1K
13:37 105.80 105.96 105.80 105.96 0.4K
13:38 106.17 106.17 105.91 105.91 0.6K
13:39 106.08 106.12 106.08 106.12 0.0K
13:40 105.60 105.60 105.60 105.60 2.6K
13:41 105.75 106.13 105.75 106.08 0.0K
13:43 106.00 106.00 106.00 106.00 0.0K
13:44 106.00 106.00 105.52 105.52 0.5K
13:45 105.73 105.81 105.73 105.81 0.0K
13:46 105.63 105.63 105.61 105.61 0.1K
13:47 105.72 105.72 105.72 105.72 0.0K
13:48 105.78 105.78 105.78 105.78 0.0K
13:49 105.78 105.78 105.35 105.72 0.3K
13:50 105.49 105.49 105.49 105.49 0.0K
13:52 105.52 105.52 105.52 105.52 0.1K
13:53 105.74 105.97 105.74 105.97 0.4K
13:54 105.98 105.98 105.97 105.97 0.2K
13:55 105.87 105.88 105.87 105.88 0.2K
13:56 105.63 105.63 105.63 105.63 0.0K
13:57 105.76 105.76 105.73 105.73 0.1K
13:58 105.76 105.88 105.76 105.88 0.0K
13:59 105.94 105.94 105.94 105.94 0.0K
14:03 105.95 105.95 105.95 105.95 0.0K
14:04 105.95 105.95 105.95 105.95 0.1K
14:06 105.77 105.77 105.74 105.74 0.2K
14:10 105.97 106.17 105.97 106.17 0.5K
14:12 105.89 105.89 105.89 105.89 0.2K
14:13 105.86 105.86 105.86 105.86 0.2K
14:15 105.90 105.90 105.85 105.85 0.2K
14:19 105.65 105.65 105.65 105.65 0.4K
14:20 105.85 105.85 105.85 105.85 0.0K
14:23 105.65 105.67 105.65 105.67 0.3K
14:24 105.65 105.65 105.65 105.65 0.1K
14:25 105.67 105.67 105.67 105.67 0.0K
14:27 105.80 105.82 105.80 105.82 0.1K
14:29 105.65 105.65 105.65 105.65 0.1K
14:31 105.68 105.68 105.68 105.68 0.0K
14:32 105.65 105.65 105.65 105.65 0.3K
14:33 105.78 105.78 105.78 105.78 0.0K
14:34 105.78 105.78 105.78 105.78 0.0K
14:35 105.79 105.79 105.79 105.79 0.0K
14:39 105.66 105.66 105.66 105.66 0.0K
14:40 105.66 105.89 105.66 105.89 0.6K
14:43 106.00 106.05 106.00 106.05 0.5K
14:45 106.00 106.00 106.00 106.00 0.1K
14:47 106.31 106.31 106.03 106.30 1.1K
14:48 106.26 106.26 106.26 106.26 0.0K
14:49 106.00 106.00 105.91 105.91 0.1K
14:52 105.92 105.92 105.92 105.92 0.0K
14:54 105.92 105.92 105.92 105.92 0.1K
14:55 105.88 105.88 105.88 105.88 0.0K
14:56 105.87 105.88 105.87 105.88 0.1K
14:57 105.86 105.86 105.86 105.86 0.1K
14:58 105.87 105.87 105.87 105.87 0.0K
14:59 106.19 106.19 106.19 106.19 0.3K
15:00 106.25 106.25 106.25 106.25 0.0K
15:01 106.22 106.22 105.94 105.94 0.2K
15:02 105.89 105.89 105.89 105.89 0.0K
15:03 105.94 105.94 105.86 105.86 0.1K
15:04 105.86 105.86 105.86 105.86 0.0K
15:05 105.80 105.80 105.80 105.80 0.5K
15:06 106.02 106.02 106.02 106.02 0.0K
15:07 106.02 106.02 106.02 106.02 0.0K
15:08 105.88 105.88 105.88 105.88 0.1K
15:09 106.53 106.70 106.20 106.20 2.4K
15:10 106.10 106.10 106.10 106.10 0.0K
15:11 106.21 106.21 106.20 106.20 1.2K
15:12 106.21 106.21 106.21 106.21 0.1K
15:14 106.21 106.21 106.21 106.21 0.0K
15:15 106.21 106.21 106.20 106.20 1.0K
15:16 105.66 105.67 105.66 105.67 0.5K
15:17 105.95 105.95 105.95 105.95 0.0K
15:18 105.95 105.95 105.95 105.95 0.2K
15:19 105.67 105.84 105.67 105.84 0.1K
15:20 105.90 105.90 105.80 105.80 0.2K
15:21 105.89 105.89 105.89 105.89 0.8K
15:22 106.39 106.39 106.39 106.39 0.0K
15:23 106.40 106.40 106.40 106.40 0.1K
15:24 106.40 106.40 105.97 106.37 0.1K
15:25 106.38 106.38 106.38 106.38 0.0K
15:26 105.93 105.93 105.93 105.93 0.0K
15:27 106.24 106.24 105.44 105.44 2.4K
15:28 105.44 105.44 105.35 105.35 6.3K
15:29 105.30 105.75 105.30 105.75 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available