Bharat Gears Ltd

BGRS
🏛️ India →
139.46
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
2023-12-29 117.80 117.80 115.00 115.50 0.0M
2023-12-28 115.00 118.40 115.00 116.00 0.0M
2023-12-27 114.00 117.90 114.00 116.45 0.0M
2023-12-26 115.25 118.00 113.95 115.40 0.0M
2023-12-22 114.05 117.20 114.05 115.20 0.0M
2023-12-21 113.00 115.70 112.80 114.70 0.0M
2023-12-20 118.00 118.00 110.00 112.45 0.0M
2023-12-19 115.70 117.50 115.45 117.05 0.0M
2023-12-18 116.00 118.50 115.05 115.65 0.0M
2023-12-15 116.00 117.95 115.70 116.15 0.0M
2023-12-14 116.00 117.35 115.20 115.75 0.0M
2023-12-13 116.95 117.95 115.85 116.40 0.0M
2023-12-12 119.15 119.15 116.25 116.25 0.0M
2023-12-11 119.95 120.10 116.70 117.00 0.0M
2023-12-08 118.45 122.00 117.45 118.00 0.0M
2023-12-07 114.45 118.00 114.45 116.70 0.0M
2023-12-06 114.80 115.80 114.45 115.15 0.0M
2023-12-05 118.95 118.95 114.20 114.75 0.0M
2023-12-04 115.10 117.70 113.25 115.60 0.0M
2023-12-01 116.95 118.40 115.55 115.90 0.0M
2023-11-30 115.55 116.80 115.55 116.30 0.0M
2023-11-29 114.50 117.00 114.50 115.45 0.0M
2023-11-28 116.25 116.25 114.00 114.10 0.0M
2023-11-24 116.70 117.90 114.95 115.25 0.0M
2023-11-23 119.60 119.60 114.95 115.55 0.0M
2023-11-22 114.50 122.45 113.50 117.45 0.0M
2023-11-21 113.70 117.95 113.60 114.45 0.0M
2023-11-20 114.10 120.30 113.10 113.75 0.0M
2023-11-17 114.15 115.05 114.00 114.60 0.0M
2023-11-16 118.90 135.00 113.95 114.20 0.0M
2023-11-15 115.25 116.00 114.20 114.40 0.0M
2023-11-13 114.90 115.40 113.45 115.35 0.0M
2023-11-12 115.50 116.25 113.00 115.75 0.0M
2023-11-10 113.50 114.95 113.00 114.00 0.0M
2023-11-09 118.65 124.30 116.65 116.95 0.0M
2023-11-08 117.50 119.55 116.30 117.00 0.0M
2023-11-07 118.40 118.40 114.90 115.50 0.0M
2023-11-06 116.45 118.45 113.95 114.30 0.0M
2023-11-03 118.95 118.95 116.00 116.70 0.0M
2023-11-02 122.80 122.80 116.55 116.85 0.0M
2023-11-01 116.45 119.30 116.40 116.60 0.0M
2023-10-31 115.55 118.20 115.55 116.15 0.0M
2023-10-30 116.25 117.40 115.05 115.60 0.0M
2023-10-27 127.00 127.00 114.25 115.95 0.0M
2023-10-26 115.00 115.00 110.50 112.50 0.0M
2023-10-25 121.65 121.70 112.50 113.15 0.0M
2023-10-23 119.00 120.65 116.00 116.40 0.0M
2023-10-20 121.00 121.60 119.00 119.35 0.0M
2023-10-19 121.95 122.75 119.25 121.10 0.0M
2023-10-18 124.30 124.30 119.15 119.80 0.0M
2023-10-17 118.60 123.00 117.80 121.85 0.0M
2023-10-16 118.55 120.95 118.55 119.00 0.0M
2023-10-13 119.40 119.75 118.10 118.55 0.0M
2023-10-12 120.20 121.15 117.40 118.65 0.0M
2023-10-11 120.95 121.20 119.00 119.55 0.0M
2023-10-10 123.75 123.75 118.60 120.40 0.0M
2023-10-09 116.00 120.85 116.00 118.35 0.0M
2023-10-06 121.60 122.00 120.75 120.95 0.0M
2023-10-05 122.45 123.00 120.95 121.15 0.0M
2023-10-04 125.95 127.95 120.40 121.00 0.0M
2023-10-03 121.00 126.95 121.00 122.00 0.0M
2023-09-29 122.95 123.30 122.10 122.15 0.0M
2023-09-28 122.60 123.45 121.55 121.65 0.0M
2023-09-27 120.00 140.00 120.00 121.85 0.0M
2023-09-26 123.65 125.45 122.50 122.80 0.0M
2023-09-25 124.30 125.10 122.00 123.35 0.0M
2023-09-22 124.10 125.00 122.05 122.80 0.0M
2023-09-21 125.05 127.00 123.00 123.85 0.0M
2023-09-20 125.10 126.90 123.70 125.90 0.0M
2023-09-18 125.05 126.80 123.90 124.05 0.0M
2023-09-15 124.75 127.85 124.75 125.40 0.0M
2023-09-14 127.45 127.45 124.45 125.75 0.0M
2023-09-13 124.90 127.00 122.00 124.30 0.0M
2023-09-12 129.65 132.90 123.10 123.70 0.0M
2023-09-11 128.55 131.45 128.55 129.65 0.0M
2023-09-08 129.00 132.35 128.75 129.20 0.0M
2023-09-07 128.85 134.75 128.55 130.95 0.0M
2023-09-06 126.05 128.25 126.05 127.45 0.0M
2023-09-05 130.50 130.50 124.90 126.80 0.0M
2023-09-04 125.50 129.70 125.50 128.20 0.0M
2023-09-01 123.05 125.55 123.05 124.40 0.0M
2023-08-31 125.65 127.05 123.00 123.75 0.0M
2023-08-30 122.00 127.10 122.00 125.35 0.0M
2023-08-29 122.00 125.00 122.00 123.70 0.0M
2023-08-28 120.35 124.35 120.35 123.35 0.0M
2023-08-25 124.75 147.00 121.30 122.30 0.0M
2023-08-24 122.90 125.75 122.25 122.50 0.0M
2023-08-23 122.25 125.85 121.55 122.50 0.0M
2023-08-22 121.10 121.45 120.00 120.35 0.0M
2023-08-21 119.00 123.00 119.00 120.70 0.0M
2023-08-18 120.20 121.75 117.50 121.40 0.0M
2023-08-17 120.05 122.65 120.05 121.20 0.0M
2023-08-16 122.20 124.90 120.45 121.85 0.0M
2023-08-14 119.05 125.20 117.40 122.20 0.0M
2023-08-11 122.00 125.60 120.10 120.60 0.0M
2023-08-10 131.30 133.20 121.10 124.25 0.0M
2023-08-09 129.90 133.30 127.65 128.50 0.0M
2023-08-08 130.20 130.90 128.05 129.15 0.0M
2023-08-07 130.00 130.00 127.75 128.10 0.0M
2023-08-04 129.20 130.80 126.30 127.00 0.0M
2023-08-03 127.30 129.90 126.45 126.90 0.0M
2023-08-02 135.90 152.00 125.40 126.85 0.0M
2023-08-01 127.95 132.70 127.95 130.70 0.0M
2023-07-31 132.60 132.75 129.55 130.55 0.0M
2023-07-28 127.00 134.40 127.00 131.60 0.0M
2023-07-27 127.85 131.30 127.85 129.05 0.0M
2023-07-26 129.95 131.50 127.70 129.15 0.0M
2023-07-25 126.65 133.90 126.65 130.00 0.0M
2023-07-24 128.15 130.20 127.85 128.05 0.0M
2023-07-21 129.70 135.00 125.95 128.95 0.0M
2023-07-20 132.35 133.00 128.70 129.00 0.0M
2023-07-19 128.30 131.60 128.10 130.00 0.0M
2023-07-18 131.65 133.00 127.00 127.35 0.0M
2023-07-17 131.50 131.80 129.45 130.75 0.0M
2023-07-14 126.00 131.90 126.00 130.80 0.0M
2023-07-13 135.75 153.00 125.55 126.25 0.0M
2023-07-12 131.80 131.85 129.25 129.60 0.0M
2023-07-11 131.85 133.55 129.60 131.05 0.0M
2023-07-10 134.20 136.10 130.45 131.75 0.0M
2023-07-07 126.90 133.40 123.40 130.95 0.0M
2023-07-06 124.95 135.00 123.25 123.50 0.0M
2023-07-05 120.05 126.10 120.05 124.10 0.0M
2023-07-04 125.15 125.15 121.65 121.95 0.0M
2023-07-03 122.00 124.60 122.00 122.60 0.0M
2023-06-30 129.80 129.80 122.30 123.75 0.0M
2023-06-28 123.00 143.00 122.20 122.70 0.0M
2023-06-27 121.00 123.95 121.00 121.80 0.0M
2023-06-26 121.20 122.70 121.05 121.80 0.0M
2023-06-23 126.90 126.90 121.00 121.15 0.0M
2023-06-22 126.85 128.00 122.25 122.25 0.0M
2023-06-21 124.50 125.90 123.05 123.65 0.0M
2023-06-20 123.00 125.00 121.25 124.70 0.0M
2023-06-19 122.20 124.80 121.70 122.85 0.0M
2023-06-16 124.75 126.00 122.00 123.30 0.0M
2023-06-15 121.70 127.35 121.70 125.45 0.0M
2023-06-14 121.75 125.00 121.75 124.50 0.0M
2023-06-13 124.00 125.55 123.00 124.00 0.0M
2023-06-12 120.00 126.00 120.00 124.00 0.0M
2023-06-09 123.45 124.00 121.65 121.85 0.0M
2023-06-08 123.00 126.40 122.20 123.00 0.0M
2023-06-07 121.25 124.35 120.70 121.95 0.0M
2023-06-06 121.05 122.95 120.60 122.15 0.0M
2023-06-05 120.00 123.90 120.00 121.95 0.0M
2023-06-02 118.90 120.45 118.75 119.90 0.0M
2023-06-01 118.20 121.80 117.00 119.20 0.0M
2023-05-31 117.05 120.00 117.00 118.15 0.0M
2023-05-30 119.65 119.95 117.95 118.40 0.0M
2023-05-29 117.70 120.60 117.70 118.25 0.0M
2023-05-26 123.05 123.90 119.25 120.10 0.0M
2023-05-25 125.15 128.55 121.95 126.15 0.0M
2023-05-24 128.00 133.70 122.65 127.05 0.0M
2023-05-23 120.60 124.85 120.60 124.00 0.0M
2023-05-22 118.50 122.85 118.50 120.85 0.0M
2023-05-19 119.30 122.00 119.00 120.55 0.0M
2023-05-18 118.55 124.90 118.55 121.80 0.0M
2023-05-17 121.50 123.10 121.10 121.90 0.0M
2023-05-16 121.00 125.30 121.00 121.40 0.0M
2023-05-15 118.20 127.50 118.20 122.95 0.0M
2023-05-12 122.05 124.40 120.50 122.20 0.0M
2023-05-11 118.10 123.75 118.10 122.05 0.0M
2023-05-10 120.55 121.70 118.50 120.30 0.0M
2023-05-09 120.85 122.30 118.15 119.20 0.0M
2023-05-08 118.05 123.95 118.05 120.70 0.0M
2023-05-05 122.95 122.95 119.85 120.15 0.0M
2023-05-04 122.90 125.00 121.30 121.70 0.0M
2023-05-03 120.25 125.15 120.25 123.10 0.0M
2023-05-02 122.75 125.00 120.00 123.70 0.0M
2023-04-28 123.95 124.45 122.35 122.75 0.0M
2023-04-27 120.05 128.95 120.05 122.75 0.0M
2023-04-26 121.00 122.80 119.50 120.95 0.0M
2023-04-25 121.95 123.50 120.80 121.35 0.0M
2023-04-24 121.10 123.50 118.95 121.60 0.0M
2023-04-21 123.80 123.80 120.75 121.20 0.0M
2023-04-20 122.65 123.60 121.25 121.50 0.0M
2023-04-19 124.70 127.15 121.40 122.70 0.0M
2023-04-18 124.70 124.75 121.05 122.35 0.0M
2023-04-17 119.50 137.10 114.45 123.70 0.1M
2023-04-13 116.15 118.00 114.80 116.50 0.0M
2023-04-12 114.50 119.00 114.00 114.55 0.0M
2023-04-11 115.45 117.75 114.90 115.45 0.0M
2023-04-10 113.90 118.55 113.90 116.05 0.0M
2023-04-06 115.45 129.40 115.00 116.10 0.0M
2023-04-05 110.00 125.00 107.95 117.90 0.0M
2023-04-03 101.55 111.00 101.55 109.30 0.0M
2023-03-31 103.85 108.05 102.50 103.00 0.0M
2023-03-29 96.00 109.00 96.00 105.15 0.0M
2023-03-28 104.20 104.20 97.15 98.70 0.0M
2023-03-27 107.50 110.00 101.75 102.65 0.0M
2023-03-24 110.25 111.60 107.00 107.45 0.0M
2023-03-23 110.05 114.75 107.00 111.00 0.0M
2023-03-22 109.25 114.35 109.25 111.55 0.0M
2023-03-21 109.60 124.00 109.00 112.55 0.0M
2023-03-20 111.55 111.90 105.50 107.85 0.0M
2023-03-17 108.00 113.40 108.00 111.05 0.0M
2023-03-16 111.05 111.90 108.45 110.90 0.0M
2023-03-15 112.50 115.00 111.20 111.35 0.0M
2023-03-14 112.00 117.95 111.45 113.20 0.0M
2023-03-13 116.00 118.85 112.30 114.05 0.0M
2023-03-10 117.30 121.80 117.05 118.85 0.0M
2023-03-09 119.35 122.00 118.20 118.65 0.0M
2023-03-08 118.85 119.25 116.00 118.55 0.0M
2023-03-06 119.00 120.85 118.55 119.25 0.0M
2023-03-03 119.90 119.90 116.65 118.75 0.0M
2023-03-02 117.65 119.90 117.65 118.85 0.0M
2023-03-01 116.05 121.00 115.25 119.40 0.0M
2023-02-28 115.90 118.50 114.00 115.90 0.0M
2023-02-27 124.95 124.95 113.05 114.40 0.0M
2023-02-24 116.00 120.05 116.00 117.95 0.0M
2023-02-23 115.80 129.95 115.80 116.90 0.0M
2023-02-22 120.95 120.95 116.00 117.85 0.0M
2023-02-21 123.00 123.65 120.00 120.45 0.0M
2023-02-20 123.00 124.15 120.15 121.30 0.0M
2023-02-17 125.70 125.70 120.95 122.30 0.0M
2023-02-16 124.45 125.20 122.40 123.25 0.0M
2023-02-15 127.00 127.00 123.10 124.25 0.0M
2023-02-14 124.40 126.25 122.50 124.15 0.0M
2023-02-13 124.35 126.00 122.60 124.10 0.0M
2023-02-10 128.25 136.00 125.55 126.70 0.0M
2023-02-09 128.35 129.60 127.10 128.00 0.0M
2023-02-08 127.30 130.00 126.75 128.85 0.0M
2023-02-07 130.05 130.05 126.40 127.05 0.0M
2023-02-06 127.55 130.65 125.90 127.65 0.0M
2023-02-03 125.30 146.00 123.35 126.90 0.0M
2023-02-02 125.10 129.30 125.10 127.10 0.0M
2023-02-01 128.65 133.55 125.25 127.35 0.0M
2023-01-31 128.55 131.50 125.60 131.05 0.0M
2023-01-30 127.20 129.95 127.00 127.55 0.0M
2023-01-27 129.10 132.75 122.90 127.20 0.0M
2023-01-25 136.00 136.00 131.25 132.05 0.0M
2023-01-24 130.10 138.05 130.10 133.20 0.0M
2023-01-23 132.80 136.60 132.25 132.65 0.0M
2023-01-20 135.00 137.45 134.85 135.90 0.0M
2023-01-19 137.10 138.40 135.60 136.35 0.0M
2023-01-18 136.15 139.45 136.15 137.05 0.0M
2023-01-17 137.10 142.40 136.25 137.10 0.0M
2023-01-16 142.80 143.95 136.05 137.00 0.0M
2023-01-13 138.75 147.00 138.75 141.70 0.0M
2023-01-12 145.85 147.95 140.55 141.20 0.0M
2023-01-11 145.60 149.55 143.85 145.40 0.0M
2023-01-10 149.80 155.85 141.35 145.50 0.2M
2023-01-09 125.05 146.30 125.00 146.30 0.2M
2023-01-06 122.10 124.95 120.85 121.95 0.0M
2023-01-05 125.15 125.15 122.80 123.55 0.0M
2023-01-04 124.55 124.60 123.15 124.60 0.0M
2023-01-03 124.00 126.50 124.00 124.50 0.0M
2023-01-02 125.05 126.75 124.00 124.20 0.0M