Bharat Gears Ltd (BGRS)

BGRS
🏛️ India →
138.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:08 105.74 105.74 105.74 105.74 0.4K
09:15 105.35 105.35 104.60 104.60 0.5K
09:16 104.60 104.99 104.60 104.99 0.2K
09:17 104.96 104.96 104.96 104.96 0.0K
09:18 104.96 104.99 104.96 104.99 0.0K
09:19 104.80 105.00 104.80 105.00 0.1K
09:20 104.88 104.89 104.88 104.89 0.0K
09:21 105.00 105.00 105.00 105.00 0.0K
09:22 105.47 105.69 105.46 105.69 0.8K
09:23 105.69 106.11 105.50 106.11 0.9K
09:24 106.50 106.80 106.50 106.80 1.0K
09:25 106.80 106.97 106.80 106.95 2.4K
09:26 106.99 107.20 106.96 107.20 4.0K
09:27 107.20 107.98 107.20 107.68 2.8K
09:28 107.97 108.00 107.60 108.00 2.3K
09:29 107.99 107.99 107.70 107.70 2.5K
09:30 107.89 107.89 107.22 107.22 1.7K
09:31 107.06 107.32 107.06 107.32 0.3K
09:32 107.40 107.51 107.40 107.51 0.4K
09:33 107.78 108.00 107.78 108.00 3.0K
09:34 108.00 108.16 108.00 108.16 0.6K
09:35 108.20 108.89 108.20 108.58 2.8K
09:36 108.02 108.47 108.00 108.47 1.2K
09:37 108.68 109.00 108.49 108.51 2.0K
09:38 108.76 108.90 108.76 108.90 0.2K
09:39 109.11 109.38 108.91 109.38 2.0K
09:40 109.38 109.38 109.20 109.20 0.7K
09:41 109.20 109.20 108.56 108.56 3.5K
09:42 108.52 108.64 108.51 108.51 0.7K
09:43 108.51 108.99 108.25 108.73 1.3K
09:44 108.77 108.77 108.77 108.77 1.1K
09:45 108.55 109.00 108.55 109.00 0.2K
09:46 109.23 109.34 109.00 109.33 0.8K
09:47 109.34 109.34 109.28 109.28 1.2K
09:48 109.35 109.70 109.35 109.70 3.2K
09:49 109.87 110.09 109.70 109.70 6.0K
09:50 110.00 111.00 110.00 110.74 12.4K
09:51 110.26 110.74 110.00 110.00 3.0K
09:52 110.10 110.20 110.10 110.20 2.0K
09:53 110.20 110.35 110.00 110.04 5.9K
09:54 110.00 110.26 110.00 110.04 0.2K
09:55 110.26 110.50 110.26 110.50 0.7K
09:56 110.50 110.99 110.50 110.82 7.8K
09:57 110.85 111.00 110.85 111.00 0.1K
09:58 111.38 111.79 111.01 111.79 8.4K
09:59 112.05 113.41 112.05 113.41 24.8K
10:00 113.05 113.21 112.61 112.61 9.6K
10:01 112.98 112.98 111.72 112.03 5.1K
10:02 112.05 112.30 111.90 111.96 2.6K
10:03 111.96 112.00 111.90 112.00 1.8K
10:04 112.02 112.60 112.02 112.60 0.8K
10:05 112.60 114.20 112.50 114.01 27.3K
10:06 114.32 117.00 114.32 116.53 34.4K
10:07 116.48 117.38 116.48 117.05 32.6K
10:08 117.64 117.64 116.74 117.39 16.4K
10:09 117.25 117.25 116.15 116.50 29.5K
10:10 116.10 116.74 115.30 116.38 49.2K
10:11 117.30 118.39 116.64 118.39 47.3K
10:12 118.00 118.75 118.00 118.42 40.5K
10:13 118.19 118.42 116.24 117.98 30.2K
10:14 118.00 118.50 117.65 118.50 25.0K
10:15 118.25 119.00 118.23 118.96 48.9K
10:16 118.57 119.30 118.57 119.12 36.9K
10:17 119.26 120.10 119.05 120.10 73.3K
10:18 120.98 121.30 120.29 121.27 66.6K
10:19 121.30 122.99 121.30 122.99 63.7K
10:20 122.95 123.38 119.49 119.49 107.4K
10:21 120.02 121.00 120.02 120.49 87.6K
10:22 120.77 120.77 119.03 119.40 33.3K
10:23 119.13 119.39 118.99 119.35 32.2K
10:24 119.34 119.50 119.06 119.30 9.0K
10:25 119.86 121.40 119.86 120.54 67.5K
10:26 120.88 121.00 120.52 121.00 15.4K
10:27 120.95 121.70 120.95 121.35 26.4K
10:28 121.10 121.19 120.66 120.84 10.6K
10:29 120.80 120.95 120.15 120.15 9.8K
10:30 120.12 120.12 119.64 119.99 20.6K
10:31 119.99 120.00 119.51 119.86 6.1K
10:32 119.85 119.85 119.55 119.55 9.0K
10:33 119.58 119.70 119.50 119.59 6.8K
10:34 120.10 120.25 119.58 120.01 8.4K
10:35 120.01 120.10 119.60 119.85 4.9K
10:36 119.90 119.90 119.58 119.60 4.2K
10:37 119.49 119.49 118.47 118.47 25.0K
10:38 118.94 118.94 118.21 118.72 21.2K
10:39 118.61 119.00 118.26 118.97 15.3K
10:40 118.96 118.96 118.20 118.49 16.3K
10:41 118.33 119.40 118.32 119.23 14.1K
10:42 119.00 119.00 118.50 118.51 14.3K
10:43 118.51 118.77 118.50 118.50 14.5K
10:44 118.64 118.69 118.21 118.50 4.4K
10:45 118.50 118.54 118.20 118.48 5.8K
10:46 118.48 118.71 118.48 118.62 4.6K
10:47 118.65 118.74 118.65 118.67 9.9K
10:48 118.70 118.70 118.60 118.60 3.8K
10:49 118.20 118.37 118.00 118.00 25.7K
10:50 118.00 118.00 117.16 117.84 24.3K
10:51 117.85 118.02 117.50 117.50 13.4K
10:52 117.69 117.99 117.50 117.50 7.1K
10:53 117.61 118.40 117.61 118.18 22.3K
10:54 118.60 120.08 118.60 120.08 27.6K
10:55 120.00 120.67 119.50 120.40 50.2K
10:56 120.40 120.40 118.86 119.35 26.6K
10:57 119.35 119.75 119.35 119.37 5.5K
10:58 120.00 120.00 119.50 119.50 5.2K
10:59 119.35 119.37 119.00 119.01 8.6K
11:00 119.50 119.50 119.08 119.50 2.8K
11:01 119.50 119.50 119.01 119.39 5.8K
11:02 119.13 119.26 119.01 119.01 1.1K
11:03 119.03 119.38 119.01 119.01 5.3K
11:04 119.01 119.27 119.01 119.01 4.4K
11:05 119.01 119.18 119.01 119.01 1.5K
11:06 119.01 119.14 119.01 119.01 3.9K
11:07 118.94 118.94 118.00 118.04 23.1K
11:08 118.37 118.37 117.20 117.20 33.5K
11:09 117.15 117.49 117.15 117.45 13.3K
11:10 117.45 117.88 117.25 117.88 2.6K
11:11 117.15 117.71 117.15 117.71 4.8K
11:12 117.52 117.68 117.50 117.56 3.6K
11:13 117.68 117.70 117.68 117.70 4.2K
11:14 117.79 117.79 117.61 117.78 4.3K
11:15 117.79 117.79 117.71 117.79 1.6K
11:16 117.88 117.88 117.84 117.88 2.9K
11:17 117.88 118.32 117.88 118.20 4.2K
11:18 118.20 118.70 118.20 118.51 3.6K
11:19 118.64 118.64 117.70 118.06 6.9K
11:20 117.78 117.99 117.54 117.75 1.3K
11:21 117.80 117.91 117.52 117.52 1.4K
11:22 117.89 117.89 117.75 117.86 0.9K
11:23 117.57 117.84 117.57 117.84 0.4K
11:24 117.80 117.90 117.80 117.90 3.3K
11:25 117.92 118.00 117.65 118.00 1.6K
11:26 118.00 118.59 118.00 118.02 6.0K
11:27 118.00 118.48 118.00 118.48 6.8K
11:28 118.00 118.75 118.00 118.07 6.7K
11:29 118.70 118.75 118.30 118.75 2.3K
11:30 118.37 118.68 118.23 118.55 6.4K
11:31 118.50 118.50 118.31 118.32 1.9K
11:32 118.32 118.39 118.32 118.39 0.8K
11:33 118.39 118.90 118.13 118.13 5.7K
11:34 118.65 118.70 118.65 118.66 2.7K
11:35 118.75 118.95 118.65 118.93 5.6K
11:36 119.00 119.34 118.90 119.34 10.4K
11:37 119.37 120.59 119.30 120.56 32.4K
11:38 120.59 120.90 120.35 120.35 39.8K
11:39 120.38 120.40 119.63 120.01 13.8K
11:40 120.01 120.01 119.20 120.00 17.8K
11:41 120.00 120.35 120.00 120.02 1.7K
11:42 120.00 120.00 119.65 119.65 7.0K
11:43 119.51 119.63 119.40 119.60 5.7K
11:44 119.45 119.65 119.45 119.65 2.8K
11:45 119.73 120.00 119.73 119.88 10.9K
11:46 119.90 119.90 119.31 119.31 16.1K
11:47 119.60 119.86 119.25 119.50 4.5K
11:48 119.30 119.40 118.97 119.13 8.6K
11:49 118.83 120.00 118.83 119.55 7.6K
11:50 119.56 120.25 119.55 120.17 5.9K
11:51 119.95 120.11 119.72 119.90 9.1K
11:52 120.18 120.18 119.51 119.82 5.8K
11:53 119.82 119.82 119.40 119.40 3.2K
11:54 119.40 119.49 118.95 119.00 6.5K
11:55 118.92 118.92 118.00 118.78 28.2K
11:56 118.79 118.90 118.48 118.48 8.1K
11:57 118.83 118.83 118.70 118.70 1.2K
11:58 118.88 118.98 118.88 118.89 2.3K
11:59 118.87 119.24 118.87 119.19 7.1K
12:00 119.01 119.50 119.01 119.50 3.5K
12:01 119.49 119.50 119.23 119.23 3.2K
12:02 119.46 119.46 118.65 118.65 3.7K
12:03 119.08 119.08 118.69 118.75 1.5K
12:04 118.75 118.98 118.75 118.98 3.3K
12:05 118.97 119.20 118.97 119.20 4.2K
12:06 119.25 119.36 119.16 119.36 0.9K
12:07 119.36 119.45 119.25 119.40 2.5K
12:08 119.49 119.55 119.45 119.55 1.7K
12:09 119.53 119.53 119.26 119.50 2.3K
12:10 119.36 119.36 119.31 119.34 1.4K
12:11 119.25 119.60 119.25 119.36 3.6K
12:12 119.56 119.60 119.34 119.50 2.1K
12:13 119.64 119.89 119.56 119.89 3.2K
12:14 119.99 120.50 119.82 120.50 18.7K
12:15 120.29 120.58 120.21 120.24 22.3K
12:16 120.23 120.24 119.93 120.19 4.3K
12:17 120.01 120.47 120.01 120.13 9.4K
12:18 120.30 120.30 119.82 119.82 7.9K
12:19 119.99 119.99 119.52 119.88 4.2K
12:20 119.90 119.90 119.70 119.85 1.9K
12:21 119.85 119.85 119.77 119.85 4.2K
12:22 119.98 120.00 119.75 119.85 5.0K
12:23 119.78 119.97 119.78 119.83 1.7K
12:24 119.84 119.84 119.80 119.80 1.4K
12:25 119.80 119.80 119.67 119.77 5.3K
12:26 119.77 120.41 119.77 120.41 24.0K
12:27 120.40 122.00 120.40 121.66 38.1K
12:28 122.00 122.00 121.50 121.70 43.4K
12:29 121.70 121.80 121.00 121.00 18.4K
12:30 121.19 121.20 120.83 120.97 10.2K
12:31 120.96 121.45 120.71 121.37 15.1K
12:32 121.37 121.37 121.13 121.13 1.7K
12:33 121.13 121.13 120.80 120.82 2.4K
12:34 120.98 121.06 120.80 120.80 15.7K
12:35 120.55 121.00 120.55 121.00 12.4K
12:36 120.99 120.99 120.29 120.29 15.6K
12:37 120.00 120.00 119.85 120.00 12.3K
12:38 119.75 119.97 119.63 119.79 3.4K
12:39 119.70 119.79 119.65 119.65 4.0K
12:40 119.30 119.44 119.01 119.38 32.9K
12:41 119.08 120.25 118.43 119.35 42.8K
12:42 119.47 119.66 119.21 119.21 13.3K
12:43 119.79 120.20 119.39 120.20 7.6K
12:44 119.91 120.20 119.90 120.20 6.3K
12:45 120.20 120.45 120.20 120.40 3.2K
12:46 120.50 120.54 120.40 120.54 10.5K
12:47 120.50 120.54 120.35 120.35 6.5K
12:48 120.50 120.50 120.35 120.43 1.2K
12:49 120.43 120.44 120.29 120.44 5.5K
12:50 120.44 120.44 120.29 120.29 3.1K
12:51 120.18 120.18 119.36 119.57 7.6K
12:52 119.68 119.95 119.68 119.76 1.8K
12:53 119.76 119.76 119.64 119.75 2.8K
12:54 119.76 120.08 119.76 119.83 3.0K
12:55 120.05 120.31 120.05 120.24 3.1K
12:56 120.39 120.39 120.24 120.26 3.7K
12:57 120.20 120.24 120.05 120.05 2.9K
12:58 120.01 120.14 119.85 119.91 4.0K
12:59 120.01 120.18 120.01 120.18 1.2K
13:00 120.30 120.30 120.06 120.21 1.8K
13:01 120.23 120.23 120.20 120.20 0.0K
13:02 120.10 120.20 120.02 120.20 2.9K
13:03 120.23 120.23 119.50 119.54 17.2K
13:04 119.54 119.69 119.41 119.54 3.0K
13:05 119.56 119.92 119.56 119.92 2.6K
13:06 119.70 119.91 119.70 119.90 0.5K
13:07 119.99 120.52 119.94 120.17 25.4K
13:08 120.02 120.53 120.02 120.52 2.7K
13:09 120.21 120.43 120.18 120.38 0.7K
13:10 120.38 120.38 120.25 120.25 0.5K
13:11 120.37 120.37 119.65 119.65 22.9K
13:12 119.76 120.32 119.76 120.11 5.6K
13:13 120.11 120.25 120.00 120.25 3.8K
13:14 120.00 120.25 120.00 120.17 8.7K
13:15 120.00 120.19 119.98 119.98 1.2K
13:16 119.50 119.91 119.50 119.76 4.1K
13:17 119.61 119.79 119.53 119.59 3.7K
13:18 119.90 120.10 119.90 120.10 3.1K
13:19 120.11 120.16 120.11 120.14 0.5K
13:20 120.02 120.16 120.02 120.06 2.1K
13:21 120.05 120.25 120.05 120.20 2.9K
13:22 120.30 120.45 120.30 120.42 10.0K
13:23 120.42 120.42 120.00 120.00 2.7K
13:24 120.00 120.10 119.90 119.90 6.6K
13:25 119.90 120.00 119.75 119.97 2.5K
13:26 119.97 120.10 119.97 120.10 1.9K
13:27 120.10 120.30 120.10 120.10 1.4K
13:28 120.10 120.29 120.10 120.24 2.0K
13:29 120.24 120.24 120.10 120.22 2.2K
13:30 121.32 122.00 121.20 122.00 54.4K
13:31 121.88 122.11 121.40 121.55 22.5K
13:32 121.60 122.47 121.60 122.40 27.0K
13:33 122.49 122.49 122.14 122.31 26.4K
13:34 122.40 122.80 122.40 122.80 32.0K
13:35 122.79 123.00 122.59 122.85 61.8K
13:36 122.80 123.50 122.80 123.50 44.3K
13:37 123.45 123.96 123.45 123.88 64.1K
13:38 124.00 124.00 123.13 123.36 50.6K
13:39 123.05 123.47 122.72 122.80 29.2K
13:40 122.80 122.80 121.66 121.66 40.3K
13:41 121.84 122.00 121.50 121.99 25.4K
13:42 121.85 122.78 121.85 122.61 32.6K
13:43 122.79 123.58 122.67 123.58 26.3K
13:44 123.52 123.95 123.51 123.95 37.9K
13:45 123.90 123.95 123.31 123.31 38.4K
13:46 123.32 123.32 122.88 122.88 31.1K
13:47 123.19 123.19 122.94 123.02 12.0K
13:48 122.82 123.00 122.71 123.00 7.0K
13:49 122.96 122.96 122.64 122.64 10.0K
13:50 122.63 122.65 122.52 122.60 9.1K
13:51 122.60 123.28 122.60 123.19 48.7K
13:52 123.31 123.51 123.30 123.30 10.8K
13:53 123.29 123.29 123.00 123.00 8.3K
13:54 123.16 123.16 122.71 122.90 4.8K
13:55 122.89 123.00 122.74 122.99 8.5K
13:56 123.00 123.14 122.99 123.00 4.5K
13:57 122.91 123.09 122.44 122.66 24.6K
13:58 122.84 122.84 122.65 122.77 8.3K
13:59 122.67 122.83 122.06 122.31 19.9K
14:00 122.20 122.43 122.20 122.40 8.8K
14:01 122.50 123.00 122.50 122.89 27.8K
14:02 122.95 123.00 122.73 123.00 7.1K
14:03 123.00 123.00 122.69 122.95 3.3K
14:04 122.95 124.25 122.95 124.16 67.9K
14:05 123.99 123.99 123.00 123.20 38.6K
14:06 123.22 123.22 122.70 122.99 17.2K
14:07 123.00 123.62 123.00 123.48 13.1K
14:08 123.50 123.50 123.10 123.10 17.7K
14:09 123.20 123.97 123.05 123.47 18.6K
14:10 123.28 123.47 123.28 123.39 2.6K
14:11 123.40 123.40 123.10 123.39 8.5K
14:12 123.39 123.39 123.30 123.30 1.6K
14:13 123.34 123.50 123.34 123.46 9.2K
14:14 123.40 123.48 123.31 123.47 2.5K
14:15 123.47 123.47 122.97 123.02 19.9K
14:16 122.75 122.88 122.55 122.78 16.9K
14:17 122.68 123.39 122.68 123.14 14.2K
14:18 122.89 123.34 122.70 123.34 16.9K
14:19 123.20 123.30 122.84 123.00 32.1K
14:20 122.94 123.00 122.90 123.00 2.9K
14:21 122.99 122.99 122.68 122.84 5.4K
14:22 122.84 122.94 122.71 122.84 1.5K
14:23 122.88 122.88 122.69 122.70 5.7K
14:24 122.71 122.84 122.71 122.79 6.0K
14:25 122.72 122.72 122.11 122.11 24.0K
14:26 122.11 122.29 122.07 122.07 16.6K
14:27 122.06 122.07 121.39 121.71 66.7K
14:28 121.65 121.72 121.50 121.71 23.1K
14:29 121.99 122.75 121.99 122.41 20.5K
14:30 122.60 122.78 122.60 122.60 7.8K
14:31 122.70 122.79 122.30 122.45 10.3K
14:32 122.31 122.47 122.31 122.31 2.4K
14:33 122.31 122.44 122.31 122.44 0.3K
14:34 122.44 122.49 122.01 122.25 9.6K
14:35 122.40 122.40 121.81 121.81 5.8K
14:36 121.88 121.88 121.16 121.50 29.9K
14:37 122.00 122.00 121.50 121.85 16.8K
14:38 121.95 122.10 121.62 122.10 13.5K
14:39 122.25 122.37 122.01 122.31 5.4K
14:40 122.37 122.83 122.37 122.70 18.1K
14:41 122.70 122.70 121.77 121.77 19.3K
14:42 121.94 121.95 121.68 121.84 18.6K
14:43 121.86 121.95 121.62 121.65 7.9K
14:44 121.70 121.70 121.60 121.62 7.2K
14:45 121.62 121.63 121.20 121.20 11.7K
14:46 121.20 121.80 121.20 121.80 9.9K
14:47 122.08 122.30 121.98 122.00 15.2K
14:48 122.00 122.00 121.57 121.70 1.0K
14:49 121.75 121.92 121.70 121.89 0.8K
14:50 121.90 121.92 121.50 121.88 5.2K
14:51 121.88 121.88 121.65 121.65 1.6K
14:52 121.43 121.43 121.16 121.40 23.9K
14:53 121.56 121.63 121.39 121.43 4.6K
14:54 121.50 121.96 121.50 121.96 4.6K
14:55 121.61 121.83 121.61 121.82 4.7K
14:56 121.70 121.70 121.55 121.70 3.5K
14:57 121.69 121.82 121.62 121.81 5.6K
14:58 121.77 121.81 121.55 121.77 20.3K
14:59 121.76 121.90 121.69 121.90 2.5K
15:00 121.78 121.89 121.70 121.89 3.4K
15:01 121.70 121.88 121.55 121.55 14.7K
15:02 121.55 121.63 121.12 121.12 5.7K
15:03 121.16 121.57 121.16 121.20 3.7K
15:04 121.20 121.29 120.63 120.63 27.4K
15:05 120.30 120.35 120.00 120.14 71.7K
15:06 119.61 119.61 118.40 118.80 65.1K
15:07 118.61 119.39 118.55 119.20 41.1K
15:08 119.20 120.82 119.03 120.82 30.1K
15:09 120.90 120.90 120.30 120.40 39.0K
15:10 120.34 120.48 119.34 119.34 20.4K
15:11 119.47 120.39 119.03 119.85 19.8K
15:12 119.86 120.20 119.62 119.68 15.7K
15:13 119.18 119.85 119.18 119.60 5.8K
15:14 119.50 120.40 119.50 120.30 17.6K
15:15 120.00 120.22 120.00 120.00 17.0K
15:16 119.95 120.40 119.95 120.30 35.2K
15:17 120.10 120.30 120.10 120.18 6.7K
15:18 120.30 120.99 120.30 120.99 41.2K
15:19 121.30 121.90 121.30 121.40 44.1K
15:20 121.63 121.63 120.20 120.84 156.9K
15:21 120.82 120.97 120.38 120.79 15.5K
15:22 120.79 120.90 120.79 120.81 3.6K
15:23 120.80 120.80 120.62 120.62 6.1K
15:24 120.67 120.75 120.67 120.75 5.0K
15:25 120.80 120.80 119.30 119.30 26.1K
15:26 119.49 120.15 119.36 120.01 15.9K
15:27 120.30 120.30 120.00 120.00 41.0K
15:28 119.72 120.30 119.50 119.50 25.5K
15:29 119.30 120.28 119.30 120.28 36.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles