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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 96.03 100.03 95.37 97.17 0.0M
2021-12-30 96.70 97.33 94.77 95.73 0.0M
2021-12-29 97.13 99.27 96.00 97.17 0.0M
2021-12-28 92.67 97.50 92.67 96.60 0.0M
2021-12-27 89.33 93.87 89.33 92.53 0.0M
2021-12-24 92.63 92.63 90.67 91.07 0.0M
2021-12-23 91.87 95.00 91.77 93.27 0.0M
2021-12-22 91.33 93.33 90.33 91.60 0.0M
2021-12-21 94.97 98.70 93.33 93.80 0.0M
2021-12-20 95.40 98.03 90.63 92.77 0.0M
2021-12-17 100.70 103.37 98.13 100.23 0.0M
2021-12-16 104.67 105.27 102.07 102.67 0.0M
2021-12-15 107.83 108.00 103.00 104.50 0.0M
2021-12-14 100.73 108.20 100.67 107.27 0.0M
2021-12-13 108.03 110.50 104.07 106.00 0.0M
2021-12-10 107.20 110.00 105.57 106.47 0.0M
2021-12-09 108.20 109.33 105.13 106.83 0.0M
2021-12-08 104.30 110.13 103.77 106.80 0.0M
2021-12-07 104.30 105.80 102.70 103.90 0.0M
2021-12-06 106.67 107.53 100.53 103.30 0.0M
2021-12-03 107.40 108.00 103.40 106.17 0.0M
2021-12-02 107.53 109.30 106.00 107.00 0.0M
2021-12-01 108.17 109.93 106.27 108.50 0.0M
2021-11-30 107.73 113.27 106.00 107.03 0.0M
2021-11-29 110.00 116.43 101.73 111.60 0.0M
2021-11-26 106.53 108.00 86.80 103.60 0.0M
2021-11-25 98.70 103.33 98.70 102.50 0.0M
2021-11-24 90.73 97.97 90.73 95.13 0.0M
2021-11-23 87.90 94.57 86.80 93.00 0.0M
2021-11-22 93.67 95.87 87.33 89.83 0.0M
2021-11-18 103.00 103.00 94.00 96.53 0.0M
2021-11-17 102.23 103.73 101.20 101.50 0.0M
2021-11-16 99.53 103.97 99.53 101.83 0.0M
2021-11-15 102.47 102.47 98.53 99.33 0.0M
2021-11-12 105.30 105.70 101.13 101.70 0.0M
2021-11-11 108.43 108.43 104.63 105.73 0.0M
2021-11-10 107.03 108.07 105.73 106.50 0.0M
2021-11-09 107.33 110.27 107.33 108.30 0.0M
2021-11-08 113.63 113.63 108.33 108.93 0.0M
2021-11-04 113.03 113.30 111.17 111.87 0.0M
2021-11-03 120.67 120.67 109.47 110.23 0.1M
2021-11-02 118.03 126.80 118.00 124.67 0.1M
2021-11-01 105.87 115.33 105.87 114.60 0.0M
2021-10-29 101.67 110.07 101.67 106.20 0.0M
2021-10-28 109.93 109.93 106.83 107.17 0.0M
2021-10-27 110.78 112.48 109.62 111.49 0.0M
2021-10-26 109.94 110.91 107.60 110.59 0.0M
2021-10-25 111.81 112.03 104.38 109.59 0.0M
2021-10-22 112.80 115.21 110.75 112.29 0.0M
2021-10-21 116.31 116.31 110.36 112.13 0.0M
2021-10-20 111.13 115.73 110.39 111.81 0.0M
2021-10-19 114.28 115.05 104.45 109.36 0.0M
2021-10-18 114.15 115.44 113.12 114.41 0.0M
2021-10-14 113.77 117.01 112.51 114.12 0.0M
2021-10-13 111.74 113.38 110.81 111.84 0.0M
2021-10-12 106.60 113.38 106.60 111.68 0.0M
2021-10-11 102.84 109.88 102.84 108.66 0.0M
2021-10-08 108.63 108.63 104.74 105.12 0.0M
2021-10-07 110.14 113.77 105.12 106.41 0.0M
2021-10-06 104.80 120.84 104.80 110.14 0.2M
2021-10-05 95.71 102.42 95.71 101.88 0.0M
2021-10-04 90.05 96.35 89.95 95.29 0.0M
2021-10-01 91.91 94.68 88.70 90.56 0.0M
2021-09-30 91.95 93.42 90.24 91.30 0.0M
2021-09-29 89.41 91.62 89.41 91.24 0.0M
2021-09-28 95.71 95.71 90.11 90.27 0.0M
2021-09-27 92.94 92.94 89.31 92.27 0.0M
2021-09-24 93.94 94.61 90.69 91.56 0.0M
2021-09-23 94.52 96.41 93.84 94.16 0.0M
2021-09-22 93.07 94.32 91.56 92.75 0.0M
2021-09-21 90.05 93.84 89.15 92.59 0.0M
2021-09-20 88.80 94.65 87.41 92.46 0.0M
2021-09-17 92.49 93.20 88.67 89.09 0.0M
2021-09-16 102.84 102.84 92.52 92.91 0.0M
2021-09-15 95.77 95.96 94.45 94.52 0.0M
2021-09-14 97.38 98.76 95.13 95.77 0.0M
2021-09-13 98.34 98.44 95.61 96.48 0.0M
2021-09-09 95.77 99.50 94.16 98.21 0.0M
2021-09-08 98.92 99.82 95.13 95.35 0.0M
2021-09-07 87.93 99.02 87.93 97.12 0.1M
2021-09-06 83.91 87.99 83.91 87.61 0.0M
2021-09-03 87.77 87.83 83.20 85.52 0.0M
2021-09-02 84.20 88.54 84.20 86.68 0.0M
2021-09-01 82.75 86.64 80.89 84.49 0.0M
2021-08-31 83.56 83.56 79.86 81.95 0.0M
2021-08-30 80.57 83.37 79.99 82.34 0.0M
2021-08-27 78.19 81.31 77.13 79.67 0.0M
2021-08-26 77.45 82.05 77.07 78.32 0.0M
2021-08-25 82.92 82.92 77.77 77.87 0.0M
2021-08-24 76.55 79.25 74.66 77.77 0.0M
2021-08-23 79.44 80.34 74.56 75.43 0.0M
2021-08-20 81.63 81.63 77.84 78.45 0.0M
2021-08-18 84.33 85.13 79.70 80.70 0.0M
2021-08-17 84.01 85.94 83.49 84.55 0.0M
2021-08-16 87.25 87.25 83.37 84.52 0.0M
2021-08-13 86.77 89.09 84.59 86.03 0.1M
2021-08-12 76.42 83.91 76.39 83.01 0.0M
2021-08-11 77.13 78.80 68.16 75.65 0.0M
2021-08-10 83.14 83.14 77.13 78.22 0.0M
2021-08-09 86.13 86.13 80.47 81.28 0.0M
2021-08-06 82.30 86.77 82.30 84.43 0.0M
2021-08-05 86.74 87.74 82.27 83.72 0.1M
2021-08-04 78.99 84.84 78.99 83.46 0.1M
2021-08-03 80.67 81.57 78.22 78.99 0.0M
2021-08-02 81.15 82.40 80.02 80.44 0.0M
2021-07-30 80.28 84.46 77.77 80.25 0.1M
2021-07-29 79.57 80.99 77.19 77.97 0.0M
2021-07-28 74.69 83.91 74.17 79.57 0.1M
2021-07-27 73.72 77.13 73.72 74.66 0.0M
2021-07-26 77.84 78.51 72.60 73.72 0.0M
2021-07-23 80.18 80.18 76.39 77.84 0.0M
2021-07-22 79.06 80.57 77.42 77.55 0.0M
2021-07-20 77.84 82.37 74.53 79.35 0.0M
2021-07-19 77.93 79.70 76.07 77.10 0.0M
2021-07-16 85.49 85.49 77.23 78.26 0.0M
2021-07-15 80.02 84.78 78.06 82.24 0.1M
2021-07-14 76.36 83.08 73.92 79.86 0.3M
2021-07-13 67.33 73.60 66.30 71.89 0.0M
2021-07-12 66.27 67.36 66.27 66.53 0.0M
2021-07-09 67.42 68.29 64.31 66.04 0.0M
2021-07-08 67.81 69.32 66.78 67.07 0.0M
2021-07-07 67.42 68.97 66.46 67.78 0.0M
2021-07-06 70.16 70.16 66.27 67.20 0.0M
2021-07-05 66.75 70.00 65.88 68.77 0.0M
2021-07-02 67.49 68.77 65.56 66.01 0.0M
2021-07-01 68.77 69.13 64.28 66.62 0.0M
2021-06-30 62.77 70.57 62.51 68.45 0.1M
2021-06-29 64.66 64.66 62.96 63.25 0.0M
2021-06-28 64.95 64.95 63.63 64.34 0.0M
2021-06-25 65.82 66.85 63.38 64.47 0.0M
2021-06-24 66.27 66.85 65.14 65.85 0.0M
2021-06-23 65.91 67.49 64.40 66.08 0.0M
2021-06-22 64.98 66.49 64.95 65.46 0.0M
2021-06-21 64.66 65.59 63.99 64.18 0.0M
2021-06-18 65.63 67.84 61.83 65.40 0.0M
2021-06-17 67.49 68.26 66.62 67.20 0.0M
2021-06-16 68.87 69.64 67.65 68.52 0.0M
2021-06-15 68.55 71.35 67.49 70.09 0.0M
2021-06-14 72.47 72.47 66.17 68.04 0.0M
2021-06-11 70.06 73.95 67.49 71.02 0.1M
2021-06-10 68.13 70.32 66.49 69.58 0.0M
2021-06-09 69.67 70.25 67.49 68.00 0.0M
2021-06-08 70.70 71.63 66.94 69.22 0.0M
2021-06-07 71.99 71.99 68.45 69.67 0.0M
2021-06-04 64.92 70.57 64.92 69.00 0.0M
2021-06-03 65.59 65.75 64.11 64.18 0.0M
2021-06-02 63.44 65.88 61.99 65.50 0.0M
2021-06-01 67.49 67.49 57.21 63.63 0.0M
2021-05-31 66.20 67.17 65.14 66.14 0.0M
2021-05-28 67.97 69.29 65.98 66.85 0.0M
2021-05-27 66.75 69.06 65.53 67.59 0.0M
2021-05-26 66.65 67.71 64.73 65.56 0.0M
2021-05-25 66.98 69.10 65.56 66.62 0.0M
2021-05-24 67.71 70.48 67.01 68.00 0.0M
2021-05-21 73.24 73.24 67.01 68.84 0.1M
2021-05-20 66.94 76.13 66.20 72.53 0.2M
2021-05-19 56.72 67.30 56.53 65.37 0.2M
2021-05-18 57.08 57.24 55.92 56.08 0.0M
2021-05-17 57.53 57.56 54.86 56.21 0.0M
2021-05-14 55.95 56.43 54.63 54.96 0.0M
2021-05-12 56.63 57.04 55.08 55.92 0.0M
2021-05-11 59.13 59.13 54.25 56.21 0.0M
2021-05-10 58.04 58.49 56.27 57.17 0.0M
2021-05-07 54.57 58.81 54.57 56.56 0.0M
2021-05-06 53.73 54.51 51.48 53.64 0.0M
2021-05-05 50.13 55.82 48.85 53.25 0.0M
2021-05-04 50.26 51.07 49.75 49.75 0.0M
2021-05-03 50.78 50.78 49.69 50.33 0.0M
2021-04-30 50.75 51.61 50.46 50.78 0.0M
2021-04-29 52.87 53.54 49.85 50.81 0.0M
2021-04-28 52.90 53.61 51.42 51.90 0.0M
2021-04-27 47.69 55.82 47.40 51.36 0.0M
2021-04-26 47.31 47.95 43.87 47.34 0.0M
2021-04-23 46.50 47.60 46.28 46.63 0.0M
2021-04-22 46.92 46.92 45.64 46.66 0.0M
2021-04-20 48.05 48.05 45.89 47.08 0.0M
2021-04-19 46.37 46.92 45.67 46.31 0.0M
2021-04-16 47.92 50.58 46.92 48.72 0.0M
2021-04-15 49.81 49.81 48.11 48.37 0.0M
2021-04-13 49.14 52.74 48.24 50.49 0.0M
2021-04-12 50.62 54.28 48.56 49.01 0.0M
2021-04-09 52.10 56.18 52.10 54.25 0.0M
2021-04-08 49.49 54.63 49.49 52.10 0.0M
2021-04-07 44.48 48.82 44.48 48.30 0.0M
2021-04-06 47.31 50.46 45.06 47.76 0.0M
2021-04-05 46.95 49.30 46.37 47.85 0.0M
2021-04-01 47.44 49.69 46.92 48.85 0.0M
2021-03-31 46.70 48.59 45.96 47.24 0.0M
2021-03-30 46.76 48.56 46.76 47.27 0.0M
2021-03-26 46.02 47.24 46.02 46.92 0.0M
2021-03-25 47.92 48.21 44.99 45.70 0.0M
2021-03-24 49.62 49.81 48.88 48.91 0.0M
2021-03-23 51.07 51.10 49.49 49.59 0.0M
2021-03-22 49.81 51.10 49.81 50.17 0.0M
2021-03-19 47.53 50.17 47.40 50.01 0.0M
2021-03-18 51.71 51.71 49.81 50.42 0.0M
2021-03-17 52.29 52.74 49.14 50.07 0.0M
2021-03-16 54.22 54.22 52.71 52.71 0.0M
2021-03-15 55.60 55.60 51.26 52.83 0.0M
2021-03-12 58.11 58.11 54.12 54.57 0.0M
2021-03-10 57.85 58.94 56.56 57.08 0.0M
2021-03-09 53.99 56.85 53.45 55.73 0.0M
2021-03-08 51.52 53.00 49.88 52.83 0.0M
2021-03-05 50.78 52.71 50.13 50.49 0.0M
2021-03-04 51.61 52.71 49.49 52.22 0.0M
2021-03-03 51.74 51.74 50.71 50.81 0.0M
2021-03-02 50.26 52.06 49.69 51.77 0.0M
2021-03-01 51.39 51.77 49.81 49.85 0.0M
2021-02-26 46.92 51.20 46.92 50.49 0.0M
2021-02-25 52.74 53.03 49.49 50.23 0.0M
2021-02-24 53.06 53.16 51.42 51.42 0.0M
2021-02-23 49.72 52.51 49.72 52.16 0.0M
2021-02-22 50.78 50.97 49.49 49.78 0.0M
2021-02-19 52.71 53.19 50.13 50.78 0.0M
2021-02-18 49.30 53.99 49.30 52.74 0.0M
2021-02-17 50.78 50.78 48.98 49.56 0.0M
2021-02-16 51.42 51.42 50.23 50.68 0.0M
2021-02-15 52.93 53.41 50.39 51.13 0.0M
2021-02-12 55.28 56.47 53.25 54.44 0.1M
2021-02-11 51.39 52.00 49.17 51.36 0.0M
2021-02-10 51.74 51.74 49.69 50.78 0.0M
2021-02-09 52.71 52.71 49.62 50.30 0.0M
2021-02-08 47.95 52.77 47.95 52.71 0.0M
2021-02-05 47.89 49.94 47.56 48.69 0.0M
2021-02-04 46.28 47.56 46.02 47.50 0.0M
2021-02-03 43.87 46.05 43.87 46.05 0.0M
2021-02-02 42.61 43.87 41.71 43.87 0.0M
2021-02-01 40.62 41.94 40.62 41.78 0.0M
2021-01-29 42.42 44.03 41.01 42.74 0.0M
2021-01-28 41.84 43.42 41.78 42.16 0.0M
2021-01-27 41.78 43.06 41.78 42.74 0.0M
2021-01-25 46.70 46.70 42.87 42.97 0.0M
2021-01-22 46.89 46.89 44.38 44.58 0.0M
2021-01-21 47.24 47.24 45.67 45.67 0.0M
2021-01-20 46.28 47.76 45.67 46.12 0.0M
2021-01-19 45.64 47.47 44.99 47.40 0.0M
2021-01-18 47.24 48.46 46.92 46.92 0.0M
2021-01-15 50.01 50.01 47.37 49.36 0.0M
2021-01-14 47.89 48.72 47.76 48.08 0.0M
2021-01-13 47.15 50.13 47.15 48.30 0.0M
2021-01-12 47.69 50.01 47.69 49.36 0.0M
2021-01-11 46.92 49.75 46.92 48.21 0.0M
2021-01-08 48.05 49.97 47.11 48.05 0.0M
2021-01-07 49.33 50.97 46.92 49.11 0.0M
2021-01-06 51.16 51.16 49.27 49.33 0.0M
2021-01-05 49.94 51.39 49.24 49.72 0.0M
2021-01-04 52.35 52.35 49.88 50.78 0.0M
2021-01-01 52.32 52.32 50.13 51.42 0.0M