Bharat Gears Ltd

BGRS
🏛️ india →
139.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 118.30 118.30 116.34 116.34 4.6K
09:20 116.34 116.34 115.42 116.34 1.6K
09:25 116.39 116.83 116.39 116.58 0.7K
09:30 116.59 116.59 116.24 116.24 0.7K
09:35 116.40 116.64 116.21 116.64 0.2K
09:40 117.00 117.90 117.00 117.90 0.3K
09:45 117.90 118.34 117.90 118.34 3.0K
09:50 118.73 119.00 118.69 119.00 1.7K
09:55 120.34 127.46 120.34 126.90 6.2K
10:00 126.65 129.52 126.45 129.50 6.7K
10:05 129.00 133.00 129.00 132.09 17.9K
10:10 132.13 132.40 130.49 130.88 8.7K
10:15 130.11 134.15 130.11 132.31 10.7K
10:20 131.50 131.99 131.47 131.74 3.4K
10:25 131.22 131.39 130.29 130.50 8.5K
10:30 130.62 131.01 129.14 129.59 7.0K
10:35 129.67 130.99 128.50 130.66 2.7K
10:40 130.46 132.00 130.45 131.54 9.2K
10:45 131.65 133.81 131.49 132.23 13.6K
10:50 132.23 134.50 132.23 134.35 5.6K
10:55 134.51 135.40 134.05 135.40 2.8K
11:00 135.55 135.55 133.70 134.30 4.8K
11:05 134.26 135.00 133.37 134.34 8.1K
11:10 134.19 134.68 133.55 134.50 2.5K
11:15 134.18 134.25 133.72 134.25 0.5K
11:20 134.35 134.49 133.50 133.91 2.4K
11:25 133.75 133.90 133.65 133.80 0.9K
11:30 133.79 135.00 133.50 134.80 2.9K
11:35 134.34 134.34 133.66 134.23 0.6K
11:40 134.18 135.00 134.18 134.86 14.0K
11:45 134.63 134.95 134.43 134.43 1.4K
11:50 134.82 134.95 134.30 134.30 0.5K
11:55 134.43 134.75 134.43 134.75 0.2K
12:00 134.39 135.60 134.39 135.55 10.0K
12:05 135.22 138.09 134.94 136.88 12.8K
12:10 137.43 137.81 135.41 136.16 4.1K
12:15 136.50 136.50 135.73 135.92 3.3K
12:20 136.30 137.00 136.25 137.00 3.2K
12:25 136.33 136.76 136.33 136.76 0.0K
12:30 136.52 136.84 135.91 135.91 2.7K
12:35 135.86 135.86 134.68 135.57 3.5K
12:40 135.39 135.39 135.23 135.23 1.1K
12:45 135.43 135.62 135.35 135.62 0.2K
12:50 135.65 135.65 134.80 134.84 0.6K
12:55 135.30 135.57 135.16 135.57 0.4K
13:00 135.60 137.18 135.60 136.05 11.2K
13:05 136.56 137.40 136.40 136.49 5.5K
13:10 136.49 136.99 136.31 136.51 8.7K
13:15 136.54 137.22 136.17 136.90 6.6K
13:20 136.80 136.80 135.89 135.89 1.1K
13:25 135.89 135.89 135.30 135.30 0.1K
13:30 135.59 136.90 135.59 136.90 3.1K
13:35 136.50 136.54 135.56 135.56 0.6K
13:40 136.02 136.34 136.02 136.34 0.2K
13:45 136.20 136.50 136.18 136.38 0.4K
13:50 135.76 136.20 135.76 135.98 0.5K
13:55 135.88 137.60 135.88 137.60 1.8K
14:00 137.75 139.90 136.98 138.80 13.6K
14:05 138.80 139.15 137.31 137.82 24.6K
14:10 137.97 138.47 137.49 137.86 0.7K
14:15 137.88 138.00 136.80 137.50 3.1K
14:20 136.62 137.47 136.62 137.47 6.8K
14:25 137.49 137.78 137.49 137.66 1.4K
14:30 137.68 137.68 135.95 135.95 5.1K
14:35 135.83 136.31 134.99 134.99 7.4K
14:40 135.51 136.23 134.77 134.78 3.9K
14:45 134.80 135.56 134.43 134.71 4.6K
14:50 134.59 134.90 133.32 133.89 2.8K
14:55 134.27 134.88 134.00 134.40 0.6K
15:00 134.20 136.90 134.20 136.23 13.5K
15:05 137.25 139.15 136.71 137.65 15.4K
15:10 136.59 136.92 136.00 136.50 3.1K
15:15 136.20 139.61 135.71 139.60 5.2K
15:20 139.71 141.50 138.28 141.50 59.9K
15:25 141.50 141.50 139.46 139.46 3.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 118.34 141.50 115.42 139.46 0.4M
2025-09-25 120.14 125.47 117.40 117.92 0.1M
2025-09-24 105.25 124.35 105.00 120.13 0.2M
2025-09-23 109.99 109.99 105.08 105.64 0.0M
2025-09-22 107.89 111.35 105.81 109.29 0.1M
2025-09-19 96.12 115.12 95.10 106.05 0.4M
2025-09-18 95.76 98.00 95.20 95.94 0.0M
2025-09-17 98.36 98.36 95.79 96.38 0.0M
2025-09-16 97.68 97.73 96.42 96.43 0.0M
2025-09-15 97.02 99.90 96.42 96.62 0.0M
2025-09-12 97.50 99.47 95.47 98.76 0.0M
2025-09-11 97.80 100.11 95.80 96.54 0.0M
2025-09-10 96.51 100.00 95.97 96.77 0.0M
2025-09-09 95.82 96.03 93.45 93.45 0.0M
2025-09-08 96.26 96.26 94.24 95.60 0.0M
2025-09-05 91.15 98.94 91.15 95.79 0.0M
2025-09-04 92.19 92.75 90.01 91.50 0.0M
2025-09-03 95.99 96.00 91.28 91.58 0.0M
2025-09-02 90.31 94.27 90.11 92.74 0.0M
2025-09-01 89.05 91.75 88.00 89.80 0.0M
2025-08-29 91.21 91.21 87.16 89.17 0.0M
2025-08-28 91.10 92.91 88.34 91.21 0.0M
2025-08-26 94.48 94.48 92.00 92.05 0.0M
2025-08-25 94.48 95.43 94.19 94.48 0.0M
2025-08-22 96.08 96.24 94.26 94.45 0.0M
2025-08-21 96.99 98.15 95.40 95.65 0.0M
2025-08-20 101.29 101.29 96.10 96.54 0.0M
2025-08-19 86.57 103.86 86.57 99.97 0.1M
2025-08-18 87.00 88.61 86.50 86.55 0.0M
2025-08-14 92.19 92.19 86.90 87.39 0.0M
2025-08-13 89.12 89.19 87.62 88.20 0.0M
2025-08-12 87.24 87.24 85.50 86.05 0.0M
2025-08-11 85.00 87.36 85.00 85.69 0.0M
2025-08-08 88.00 88.19 86.00 86.22 0.0M
2025-08-07 87.37 89.55 87.01 87.99 0.0M
2025-08-06 90.00 109.00 87.89 88.20 0.0M
2025-08-05 92.64 93.17 90.90 90.97 0.0M
2025-08-04 92.89 92.89 91.55 91.56 0.0M
2025-08-01 90.25 93.23 90.25 92.17 0.0M
2025-07-31 93.99 93.99 91.52 92.97 0.0M
2025-07-30 102.15 102.15 93.30 94.07 0.0M
2025-07-29 94.05 103.50 93.34 96.36 0.1M
2025-07-28 92.66 96.00 92.66 94.95 0.0M
2025-07-25 92.90 94.17 92.80 93.12 0.0M
2025-07-24 94.82 96.20 92.00 92.98 0.0M
2025-07-23 96.00 96.55 94.50 95.27 0.0M
2025-07-22 94.60 96.66 94.00 95.47 0.0M
2025-07-21 90.20 93.49 90.20 92.23 0.0M
2025-07-18 95.99 95.99 91.67 92.23 0.0M
2025-07-17 97.45 98.01 95.00 95.50 0.0M
2025-07-16 95.03 98.51 95.02 96.60 0.0M
2025-07-15 90.83 96.99 90.72 95.52 0.0M
2025-07-14 89.40 89.68 87.68 88.88 0.0M
2025-07-11 89.00 91.37 88.32 89.90 0.0M
2025-07-10 89.58 89.89 88.75 89.19 0.0M
2025-07-09 88.80 89.75 88.26 89.33 0.0M
2025-07-08 89.11 89.19 88.20 88.25 0.0M
2025-07-07 88.11 89.56 88.11 88.53 0.0M
2025-07-04 87.60 89.84 87.60 89.82 0.0M
2025-07-03 92.77 92.77 88.70 89.34 0.0M
2025-07-02 89.00 91.10 89.00 90.95 0.0M
2025-07-01 89.98 90.03 88.82 89.91 0.0M
2025-06-30 86.75 89.59 86.75 88.73 0.0M
2025-06-27 86.70 88.30 86.70 87.71 0.0M
2025-06-26 88.02 89.35 87.25 88.01 0.0M
2025-06-25 88.77 89.42 86.82 87.68 0.0M
2025-06-24 88.70 90.51 87.98 88.77 0.0M
2025-06-23 86.40 87.24 85.65 87.08 0.0M
2025-06-20 88.71 88.71 86.07 87.09 0.0M
2025-06-19 89.33 89.33 87.20 87.21 0.0M
2025-06-18 91.02 91.91 89.67 90.06 0.0M
2025-06-17 91.66 92.57 91.56 91.90 0.0M
2025-06-16 89.99 92.28 89.50 91.56 0.0M
2025-06-13 91.97 91.97 90.50 90.57 0.0M
2025-06-12 92.53 96.21 91.49 93.53 0.0M
2025-06-11 90.48 93.88 90.01 92.46 0.0M
2025-06-10 91.10 91.22 89.02 89.40 0.0M
2025-06-09 91.00 91.79 90.00 90.23 0.0M
2025-06-06 89.25 92.49 86.00 91.02 0.0M
2025-06-05 88.82 89.89 88.81 89.42 0.0M
2025-06-04 89.65 89.65 88.02 89.11 0.0M
2025-06-03 87.10 90.20 87.10 88.45 0.0M
2025-06-02 85.34 87.65 85.34 87.13 0.0M
2025-05-30 88.90 89.42 85.28 86.09 0.0M
2025-05-29 90.75 92.05 88.08 88.90 0.0M
2025-05-28 89.76 89.89 88.71 89.68 0.0M
2025-05-27 93.45 93.82 88.18 89.06 0.0M
2025-05-26 87.44 94.95 87.44 89.56 0.0M
2025-05-23 91.49 91.49 89.01 89.20 0.0M
2025-05-22 75.55 98.20 75.55 90.24 0.0M
2025-05-21 88.20 88.20 81.77 84.49 0.0M
2025-05-20 81.00 84.54 81.00 83.83 0.0M
2025-05-19 79.99 86.12 78.02 83.79 0.0M
2025-05-16 79.00 79.20 78.46 78.96 0.0M
2025-05-15 77.60 78.12 77.56 77.56 0.0M
2025-05-14 77.72 77.84 77.30 77.31 0.0M
2025-05-13 74.96 78.80 74.96 76.98 0.0M
2025-05-12 74.30 75.64 74.00 75.02 0.0M
2025-05-09 72.70 72.70 70.00 70.68 0.0M
2025-05-08 75.61 75.83 71.80 73.83 0.0M
2025-05-07 74.12 76.13 71.69 75.20 0.0M
2025-05-06 74.13 76.38 74.12 75.86 0.0M
2025-05-05 79.00 79.00 75.30 75.47 0.0M
2025-05-02 75.06 76.55 74.20 75.03 0.0M
2025-04-30 75.55 77.40 73.80 74.07 0.0M
2025-04-29 78.17 78.89 75.53 76.35 0.0M
2025-04-28 79.00 79.00 75.72 77.37 0.0M
2025-04-25 80.16 80.16 74.30 76.04 0.0M
2025-04-24 75.00 83.00 74.70 80.16 0.0M
2025-04-23 75.00 78.00 73.36 74.44 0.0M
2025-04-22 73.87 75.22 73.87 74.58 0.0M
2025-04-21 72.35 73.60 71.41 73.08 0.0M
2025-04-17 71.89 71.93 70.00 71.72 0.0M
2025-04-16 71.21 72.18 70.99 71.89 0.0M
2025-04-15 70.61 72.30 70.00 70.53 0.0M
2025-04-11 69.34 69.78 68.54 69.00 0.0M
2025-04-09 68.30 68.75 66.56 66.77 0.0M
2025-04-08 67.98 69.51 67.98 68.41 0.0M
2025-04-07 70.90 70.90 65.42 66.19 0.0M
2025-04-04 71.23 71.23 69.17 70.45 0.0M
2025-04-03 69.23 72.50 69.23 71.92 0.0M
2025-04-02 65.90 71.36 65.33 69.23 0.0M
2025-04-01 67.28 68.52 65.00 65.97 0.0M
2025-03-28 65.00 68.61 65.00 65.63 0.0M
2025-03-27 66.22 67.94 65.00 65.54 0.0M
2025-03-26 67.21 69.27 65.00 65.88 0.0M
2025-03-25 71.68 72.57 68.85 69.08 0.0M
2025-03-24 73.99 74.50 71.00 71.70 0.0M
2025-03-21 69.01 74.04 69.01 72.85 0.0M
2025-03-20 73.44 73.44 70.62 72.38 0.0M
2025-03-19 70.00 74.02 70.00 72.09 0.0M
2025-03-18 73.40 73.40 70.58 71.39 0.0M
2025-03-17 77.39 77.39 71.05 72.14 0.0M
2025-03-13 75.68 76.24 74.00 74.61 0.0M
2025-03-12 75.75 76.70 74.21 75.68 0.0M
2025-03-11 76.14 79.60 73.00 74.02 0.0M
2025-03-10 77.40 77.40 75.20 76.14 0.0M
2025-03-07 78.70 78.84 75.82 76.21 0.0M
2025-03-06 78.41 79.68 77.12 77.42 0.0M
2025-03-05 69.20 79.18 69.20 77.64 0.0M
2025-03-04 74.45 75.00 71.00 72.44 0.0M
2025-03-03 75.08 75.95 71.00 73.21 0.0M
2025-02-28 75.42 75.59 72.60 73.61 0.0M
2025-02-27 76.84 80.90 74.43 75.42 0.0M
2025-02-25 77.35 78.14 76.11 76.11 0.0M
2025-02-24 78.75 82.59 76.00 76.35 0.0M
2025-02-21 76.86 86.00 76.23 78.70 0.0M
2025-02-20 73.60 75.99 73.55 75.99 0.0M
2025-02-19 73.02 79.00 72.98 74.14 0.0M
2025-02-18 74.97 76.05 71.84 73.61 0.0M
2025-02-17 78.80 79.12 72.20 75.32 0.0M
2025-02-14 81.84 82.04 78.48 79.61 0.0M
2025-02-13 82.40 82.89 81.23 81.84 0.0M
2025-02-12 84.18 85.09 80.99 81.23 0.0M
2025-02-11 87.57 88.12 84.33 85.09 0.0M
2025-02-10 86.84 89.22 86.84 87.57 0.0M
2025-02-07 88.00 89.36 88.00 88.89 0.0M
2025-02-06 88.78 89.89 87.80 88.19 0.0M
2025-02-05 88.11 89.91 88.11 89.50 0.0M
2025-02-04 100.00 100.00 87.29 88.73 0.0M
2025-02-03 89.50 89.50 88.00 88.11 0.0M
2025-02-01 90.00 90.50 88.40 89.26 0.0M
2025-01-31 87.05 89.44 86.70 89.27 0.0M
2025-01-30 85.19 87.41 85.19 87.05 0.0M
2025-01-29 86.73 87.27 84.05 85.48 0.0M
2025-01-28 90.00 90.00 83.00 85.17 0.0M
2025-01-27 90.15 91.56 88.06 88.80 0.0M
2025-01-24 96.00 96.00 90.58 94.73 0.0M
2025-01-23 95.00 95.68 94.00 94.41 0.0M
2025-01-22 97.11 97.11 92.52 95.57 0.0M
2025-01-21 99.45 99.45 96.00 96.77 0.0M
2025-01-20 99.00 100.14 96.35 97.35 0.0M
2025-01-17 98.00 100.92 95.00 99.08 0.0M
2025-01-16 96.90 98.80 96.90 98.80 0.0M
2025-01-15 95.18 100.00 94.00 95.00 0.0M
2025-01-14 90.77 94.32 90.77 92.85 0.0M
2025-01-13 96.00 96.00 91.15 91.47 0.0M
2025-01-10 96.90 97.20 94.26 94.45 0.0M
2025-01-09 98.87 99.29 95.00 95.91 0.0M
2025-01-08 97.42 99.00 97.42 98.87 0.0M
2025-01-07 97.89 98.88 96.98 97.09 0.0M
2025-01-06 102.50 102.53 96.60 97.54 0.0M
2025-01-03 101.10 102.15 100.61 101.29 0.0M
2025-01-02 99.24 101.65 99.24 100.48 0.0M
2025-01-01 99.61 100.70 98.71 99.24 0.0M