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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 118.00 141.62 115.50 138.50 11.0M
2025-09-25 120.28 125.47 117.11 118.02 1.0M
2025-09-24 105.74 124.25 104.55 120.28 5.2M
2025-09-23 109.21 109.80 105.30 105.75 0.1M
2025-09-22 106.80 111.40 106.00 109.21 0.4M
2025-09-19 96.95 114.78 95.65 105.79 2.7M
2025-09-18 97.95 98.00 95.20 95.65 0.0M
2025-09-17 98.00 98.65 95.51 96.08 0.0M
2025-09-16 97.90 97.90 96.25 96.64 0.0M
2025-09-15 99.04 100.69 96.10 96.79 0.0M
2025-09-12 97.40 99.55 96.60 99.04 0.0M
2025-09-11 96.78 100.00 95.00 96.51 0.1M
2025-09-10 95.01 100.58 95.01 96.78 0.2M
2025-09-09 96.39 96.39 93.29 93.79 0.0M
2025-09-08 95.96 96.40 93.67 95.72 0.0M
2025-09-05 91.80 98.80 90.77 95.95 0.1M
2025-09-04 94.00 94.00 90.10 90.78 0.0M
2025-09-03 94.00 97.03 90.25 91.50 0.0M
2025-09-02 90.50 94.49 89.89 92.68 0.0M
2025-09-01 89.05 92.50 87.50 89.69 0.0M
2025-08-29 89.50 89.90 88.20 89.05 0.0M
2025-08-28 91.70 92.93 88.16 89.71 0.0M
2025-08-26 94.25 97.02 91.22 91.62 0.0M
2025-08-25 94.91 95.87 94.31 94.64 0.0M
2025-08-22 95.15 96.61 94.21 94.44 0.0M
2025-08-21 96.39 98.10 95.13 95.67 0.1M
2025-08-20 99.95 99.95 96.01 96.60 0.1M
2025-08-19 87.40 103.88 86.53 100.06 1.0M
2025-08-18 86.05 88.00 86.05 86.57 0.0M
2025-08-14 89.81 89.81 85.85 86.74 0.0M
2025-08-13 86.10 89.80 86.10 88.24 0.0M
2025-08-12 85.27 87.57 85.17 86.10 0.0M
2025-08-11 86.00 87.19 85.00 85.44 0.0M
2025-08-08 88.80 88.83 85.25 86.20 0.0M
2025-08-07 86.95 89.50 86.95 88.34 0.0M
2025-08-06 90.55 93.20 87.11 87.83 0.0M
2025-08-05 92.14 92.97 90.61 91.17 0.0M
2025-08-04 92.27 92.90 91.50 91.64 0.0M
2025-08-01 93.40 93.40 92.02 92.27 0.0M
2025-07-31 92.92 94.06 91.40 93.40 0.0M
2025-07-30 96.40 96.69 93.02 93.78 0.1M
2025-07-29 96.40 103.85 93.00 96.95 0.4M
2025-07-28 92.90 96.40 92.74 95.00 0.1M
2025-07-25 94.50 94.90 92.19 93.03 0.0M
2025-07-24 93.50 96.80 91.30 92.65 0.0M
2025-07-23 95.77 96.89 94.65 95.15 0.0M
2025-07-22 93.55 96.90 93.55 95.77 0.1M
2025-07-21 92.55 93.59 92.20 92.38 0.0M
2025-07-18 94.80 95.67 91.32 92.15 0.0M
2025-07-17 96.76 97.98 95.11 95.79 0.0M
2025-07-16 95.50 98.40 94.94 96.76 0.1M
2025-07-15 89.80 96.90 89.80 94.68 0.2M
2025-07-14 90.35 90.35 88.12 88.89 0.0M
2025-07-11 88.25 91.49 88.25 89.79 0.0M
2025-07-10 89.48 91.39 88.91 89.12 0.0M
2025-07-09 88.80 89.98 88.32 89.51 0.0M
2025-07-08 88.00 89.49 88.00 88.28 0.0M
2025-07-07 89.76 89.76 88.60 88.66 0.0M
2025-07-04 88.50 89.99 88.06 89.77 0.0M
2025-07-03 91.78 93.67 88.00 88.84 0.0M
2025-07-02 90.77 91.65 89.68 90.64 0.0M
2025-07-01 89.48 90.50 88.82 89.90 0.0M
2025-06-30 87.05 89.50 87.05 89.10 0.0M
2025-06-27 87.87 88.36 87.01 87.90 0.0M
2025-06-26 89.80 89.80 86.81 87.83 0.0M
2025-06-25 87.50 89.24 86.00 87.60 0.0M
2025-06-24 87.50 90.40 87.50 88.36 0.0M
2025-06-23 85.60 87.69 85.51 86.55 0.0M
2025-06-20 87.50 88.78 86.33 87.31 0.0M
2025-06-19 90.11 90.88 86.60 87.03 0.0M
2025-06-18 91.91 91.91 89.51 90.11 0.0M
2025-06-17 91.50 92.85 91.00 91.91 0.0M
2025-06-16 90.71 93.00 89.19 92.32 0.0M
2025-06-13 92.99 92.99 90.10 90.71 0.0M
2025-06-12 91.80 96.16 91.11 93.72 0.1M
2025-06-11 90.16 93.80 90.16 92.33 0.1M
2025-06-10 91.10 91.30 89.05 89.30 0.0M
2025-06-09 90.99 91.81 89.90 90.55 0.0M
2025-06-06 89.60 91.96 86.80 90.96 0.0M
2025-06-05 90.15 90.15 88.65 89.15 0.0M
2025-06-04 90.29 90.29 88.19 89.27 0.0M
2025-06-03 87.17 90.40 86.72 88.77 0.0M
2025-06-02 86.12 87.40 85.71 87.17 0.0M
2025-05-30 88.99 89.28 85.26 86.17 0.0M
2025-05-29 88.75 92.81 88.21 88.72 0.1M
2025-05-28 89.40 89.97 88.81 89.67 0.0M
2025-05-27 90.00 93.60 88.55 89.17 0.1M
2025-05-26 89.07 95.00 88.55 89.63 0.1M
2025-05-23 91.00 91.00 88.65 89.07 0.1M
2025-05-22 84.60 98.70 82.51 92.88 0.3M
2025-05-21 82.83 85.00 82.05 83.85 0.0M
2025-05-20 84.80 84.80 82.10 82.83 0.0M
2025-05-19 78.94 86.49 78.55 83.81 0.1M
2025-05-16 78.37 79.29 77.89 78.56 0.0M
2025-05-15 78.95 78.95 77.50 77.84 0.0M
2025-05-14 78.50 78.50 77.00 77.51 0.0M
2025-05-13 75.00 78.70 74.80 77.19 0.0M
2025-05-12 71.30 75.50 71.30 75.38 0.0M
2025-05-09 71.00 72.39 70.37 70.52 0.0M
2025-05-08 76.37 76.50 71.50 72.81 0.0M
2025-05-07 73.20 75.90 72.06 74.53 0.0M
2025-05-06 76.00 76.40 75.02 75.69 0.0M
2025-05-05 76.50 76.85 74.60 75.49 0.0M
2025-05-02 74.08 76.68 74.08 75.10 0.0M
2025-04-30 77.39 77.90 73.21 74.08 0.0M
2025-04-29 77.89 79.09 75.21 76.33 0.0M
2025-04-28 75.81 78.48 75.80 77.24 0.0M
2025-04-25 80.19 80.94 74.27 75.53 0.0M
2025-04-24 74.70 83.34 74.70 80.19 0.1M
2025-04-23 75.21 78.20 71.91 74.37 0.1M
2025-04-22 73.14 75.13 73.14 74.47 0.0M
2025-04-21 72.01 73.50 71.14 73.14 0.0M
2025-04-17 71.25 72.12 71.01 71.77 0.0M
2025-04-16 71.51 72.01 70.80 71.25 0.0M
2025-04-15 69.70 72.40 69.70 70.91 0.0M
2025-04-11 69.00 69.62 68.11 69.11 0.0M
2025-04-09 68.94 68.94 66.10 66.82 0.0M
2025-04-08 69.40 69.50 67.81 68.94 0.0M
2025-04-07 66.80 69.95 65.22 66.56 0.0M
2025-04-04 72.45 72.45 69.25 70.06 0.0M
2025-04-03 68.98 72.50 68.94 71.76 0.0M
2025-04-02 66.90 70.90 65.29 69.13 0.0M
2025-04-01 66.00 68.48 64.80 65.62 0.0M
2025-03-28 67.37 68.98 65.05 65.42 0.1M
2025-03-27 65.75 67.81 65.11 65.72 0.1M
2025-03-26 69.00 69.46 65.00 65.73 0.1M
2025-03-25 71.32 72.89 68.60 68.95 0.1M
2025-03-24 72.44 74.79 71.11 71.53 0.1M
2025-03-21 72.88 73.89 72.06 72.44 0.0M
2025-03-20 72.99 73.59 71.25 72.52 0.0M
2025-03-19 72.50 73.92 71.29 72.06 0.0M
2025-03-18 72.00 73.58 70.11 71.05 0.0M
2025-03-17 74.51 76.24 71.11 71.96 0.0M
2025-03-13 74.98 76.49 73.31 74.47 0.0M
2025-03-12 73.97 77.00 73.97 75.28 0.0M
2025-03-11 74.01 76.00 73.00 73.97 0.0M
2025-03-10 78.55 78.55 75.01 75.20 0.0M
2025-03-07 78.79 78.90 75.50 76.72 0.0M
2025-03-06 79.83 79.83 76.35 77.52 0.0M
2025-03-05 73.71 79.00 73.01 78.11 0.0M
2025-03-04 74.60 74.84 70.59 72.31 0.0M
2025-03-03 73.52 75.88 70.25 72.90 0.0M
2025-02-28 75.02 75.47 72.38 73.52 0.0M
2025-02-27 75.90 81.89 74.00 74.66 0.0M
2025-02-25 77.10 78.09 75.12 75.89 0.0M
2025-02-24 78.90 82.77 75.21 77.36 0.0M
2025-02-21 75.43 78.95 75.43 78.81 0.0M
2025-02-20 74.39 75.90 73.19 75.43 0.0M
2025-02-19 74.93 79.07 73.00 73.86 0.0M
2025-02-18 75.00 75.94 72.22 73.43 0.0M
2025-02-17 79.34 79.49 74.00 75.02 0.0M
2025-02-14 82.06 82.50 78.60 79.34 0.0M
2025-02-13 81.15 83.01 81.00 81.36 0.0M
2025-02-12 85.72 85.72 80.72 81.11 0.0M
2025-02-11 88.61 88.98 84.70 84.87 0.0M
2025-02-10 88.61 89.24 87.20 87.36 0.0M
2025-02-07 90.70 90.70 87.65 88.61 0.0M
2025-02-06 88.01 89.97 88.01 88.78 0.0M
2025-02-05 89.32 89.97 88.05 88.94 0.0M
2025-02-04 88.94 89.97 87.41 88.78 0.0M
2025-02-03 91.36 91.40 86.00 86.80 0.0M
2025-02-01 90.95 91.25 88.08 89.57 0.0M
2025-01-31 87.16 89.47 86.56 88.79 0.0M
2025-01-30 86.40 87.80 85.00 86.91 0.0M
2025-01-29 85.00 87.46 83.30 84.98 0.0M
2025-01-28 90.03 90.18 82.00 84.90 0.1M
2025-01-27 90.60 91.01 88.00 88.76 0.0M
2025-01-24 96.40 96.40 89.80 94.21 0.0M
2025-01-23 98.42 98.42 94.01 94.48 0.0M
2025-01-22 98.50 98.50 92.57 95.13 0.0M
2025-01-21 97.05 98.11 96.45 96.75 0.0M
2025-01-20 101.80 101.80 96.24 97.82 0.0M
2025-01-17 98.25 99.50 96.70 98.98 0.0M
2025-01-16 96.54 100.33 96.42 98.25 0.0M
2025-01-15 93.00 95.85 92.46 95.35 0.0M
2025-01-14 92.50 94.46 90.11 92.93 0.0M
2025-01-13 94.00 96.10 91.15 91.85 0.0M
2025-01-10 97.21 97.25 94.20 94.53 0.0M
2025-01-09 99.34 99.35 94.80 95.73 0.0M
2025-01-08 100.40 100.40 97.14 98.80 0.0M
2025-01-07 97.50 98.67 96.52 96.97 0.0M
2025-01-06 103.63 103.63 96.20 97.23 0.0M
2025-01-03 100.46 102.80 100.01 101.61 0.0M
2025-01-02 101.00 101.80 99.19 100.87 0.0M
2025-01-01 98.80 101.00 98.55 98.91 0.0M