Bharat Gears share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Bharat Gears		MCap (aprox) 175.5 Crores	Symbol : BHARATGEAR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.9%	4.1%	13.2%	-2.7%	-1.8%	35.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	113.38	-0.45	36.83k	-0.4%
20-05-26	Wed	113.83	4.1	26.92k	3.7%	Data Update : 8 PM
19-05-26	Tue	109.73	2	7.03k	1.9%	21-05-26 : 113.38
18-05-26	Mon	107.73	-3.4	17.73k	-3.1%
15-05-26	Fri	111.13	0.35	8.5k	0.3%	Compared to  :  12-05-26 110.18
14-05-26	Thu	110.78	-2.45	26.48k	-2.2%
13-05-26	Wed	113.23	3.05	30.23k	2.8%	7 Days %
12-05-26	Tue	110.18	-4.42	44.28k	-3.9%	2.9%
11-05-26	Mon	114.6	-5.26	36.5k	-4.4%
08-05-26	Fri	119.86	2.61	84.69k	2.2%	Compared to  :  21-04-26 108.92
07-05-26	Thu	117.25	5	342.38k	4.5%
06-05-26	Wed	112.25	4.76	134.96k	4.4%	1 Month %
05-05-26	Tue	107.49	-3.11	31.28k	-2.8%	4.1%
04-05-26	Mon	110.6	3.36	28.79k	3.1%	.
30-04-26	Thu	107.24	-1.05	16.81k	-1.0%	Compared to  :  20-03-26 100.18
29-04-26	Wed	108.29	0.93	14.88k	0.9%
28-04-26	Tue	107.36	-2.39	19.04k	-2.2%	2 Months %
27-04-26	Mon	109.75	1.28	28.25k	1.2%	13.2%
24-04-26	Fri	108.47	-0.9	21.3k	-0.8%
23-04-26	Thu	109.37	-0.05	11.57k	0.0%	Compared to  :  20-02-26 116.53
22-04-26	Wed	109.42	0.5	39.48k	0.5%
21-04-26	Tue	108.92	0.87	20.77k	0.8%	3 Months %
20-04-26	Mon	108.05	-4.59	35.83k	-4.1%	-2.7%
17-04-26	Fri	112.64	-0.91	104.2k	-0.8%
16-04-26	Thu	113.55	1.9	151.93k	1.7%	Compared to  :  21-11-25 115.44
15-04-26	Wed	111.65	6.39	74.87k	6.1%
13-04-26	Mon	105.26	3.31	61.11k	3.2%	6 Months %
10-04-26	Fri	101.95	2.5	20.72k	2.5%	-1.8%
09-04-26	Thu	99.45	0.51	34.85k	0.5%
08-04-26	Wed	98.94	4.09	36.83k	4.3%	Compared to  :  21-05-25 83.81
07-04-26	Tue	94.85	1.19	27.2k	1.3%
06-04-26	Mon	93.66	3.56	28.45k	4.0%	1 year %
02-04-26	Thu	90.1	-0.68	27.91k	-0.7%	35.3%
01-04-26	Wed	90.78	4.56	28.43k	5.3%
30-03-26	Mon	86.22	-3.19	87.05k	-3.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	89.41	-6.3	87.55k	-6.6%
25-03-26	Wed	95.71	1.88	20.94k	2.0%
24-03-26	Tue	93.83	1.01	19.3k	1.1%
23-03-26	Mon	92.82	-7.36	22.39k	-5.4%
20-03-26	Fri	100.18	-6.59	22.8k	3.6%
19-03-26	Thu	106.77	-1.96	26.85k	-1.8%
18-03-26	Wed	108.73	0.39	33.8k	0.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	108.34	0.22	22.13k	0.2%
26-02-26	Thu	108.12	-2.17	34.96k	-2.0%
25-02-26	Wed	110.29	-2.01	28.38k	-1.8%
24-02-26	Tue	112.3	-1.9	23.19k	-1.7%
23-02-26	Mon	114.2	-2.33	38.85k	-2.0%
20-02-26	Fri	116.53	-1.32	98.59k	-1.1%
19-02-26	Thu	117.85	8.09	188.07k	7.4%
18-02-26	Wed	109.76	-0.01	17.97k	0.0%
17-02-26	Tue	109.77	-2.44	25.8k	-2.2%
16-02-26	Mon	112.21	-3.22	24.33k	-2.8%
13-02-26	Fri	115.43	2.62	71.97k	2.3%
12-02-26	Thu	112.81	-8.22	121.49k	-6.8%
11-02-26	Wed	121.03	1.01	66.42k	0.8%
10-02-26	Tue	120.02	1.8	66.38k	1.5%
09-02-26	Mon	118.22	2.33	32.3k	2.0%
06-02-26	Fri	115.89	3.22	64.61k	2.9%
05-02-26	Thu	112.67	2.36	29.76k	2.1%
04-02-26	Wed	110.31	0.4	17.28k	0.4%
03-02-26	Tue	109.91	-2.56	22.23k	-2.3%
02-02-26	Mon	112.47	1.35	15.82k	1.2%
01-02-26	Sun	111.12	-0.44	20.12k	-0.4%
30-01-26	Fri	111.56	4.37	45.04k	4.1%
29-01-26	Thu	107.19	-2.27	39.27k	-2.1%
28-01-26	Wed	109.46	-2.89	35.93k	-2.6%
27-01-26	Tue	112.35	3.81	43.2k	3.5%
23-01-26	Fri	108.54	-1.9	27.61k	-1.7%
22-01-26	Thu	110.44	2.18	44.04k	2.0%
21-01-26	Wed	108.26	2.97	41.65k	2.8%
20-01-26	Tue	105.29	-0.18	11.98k	-0.2%
19-01-26	Mon	105.47	-0.47	10.64k	-0.4%
16-01-26	Fri	105.94	-1.55	9.64k	-1.4%
14-01-26	Wed	107.49	2.49	33.76k	2.4%
13-01-26	Tue	105	-0.96	25.31k	-0.9%
12-01-26	Mon	105.96	-2.75	46.82k	-2.5%
09-01-26	Fri	108.71	-1.9	40.43k	-1.7%
08-01-26	Thu	110.61	-3.26	45.88k	-2.9%
07-01-26	Wed	113.87	-3.42	100.16k	-2.9%
06-01-26	Tue	117.29	4.38	64.57k	3.9%
05-01-26	Mon	112.91	3.31	41.35k	3.0%
02-01-26	Fri	109.6	2.86	34.19k	2.7%
01-01-26	Thu	106.74	1.61	17.34k	1.5%
31-12-25	Wed	105.13	-0.4	28.34k	-0.4%
30-12-25	Tue	105.53	-1.5	6.53k	-1.4%
29-12-25	Mon	107.03	-0.51	17.24k	-0.5%
26-12-25	Fri	107.54	3.54	16.79k	3.4%
24-12-25	Wed	104	-1.43	19.96k	-1.4%
23-12-25	Tue	105.43	2.06	19.16k	2.0%
22-12-25	Mon	103.37	-1.39	29.25k	-1.3%
19-12-25	Fri	104.76	0.11	16.58k	0.1%
18-12-25	Thu	104.65	0.72	14.55k	0.7%
17-12-25	Wed	103.93	-0.43	15.33k	-0.4%
16-12-25	Tue	104.36	0.01	19.85k	0.0%
15-12-25	Mon	104.35	2.27	15.03k	2.2%
12-12-25	Fri	102.08	-0.34	10.46k	-0.3%
11-12-25	Thu	102.42	1.64	33.32k	1.6%
10-12-25	Wed	100.78	-4.47	67.05k	-4.2%
09-12-25	Tue	105.25	-1.81	37.46k	-1.7%
08-12-25	Mon	107.06	0.51	21.11k	0.5%
05-12-25	Fri	106.55	-1.91	17.2k	-1.8%
04-12-25	Thu	108.46	-1.64	17.41k	-1.5%
03-12-25	Wed	110.1	0.7	21.49k	0.6%
02-12-25	Tue	109.4	-1.69	20.89k	-1.5%
01-12-25	Mon	111.09	2.4	32.67k	2.2%
28-11-25	Fri	108.69	-0.57	14.78k	-0.5%
27-11-25	Thu	109.26	1.34	13.65k	1.2%
26-11-25	Wed	107.92	-0.5	16.5k	-0.5%
25-11-25	Tue	108.42	-2.69	13.19k	-2.4%
24-11-25	Mon	111.11	-4.33	17.54k	-3.8%
21-11-25	Fri	115.44	-1.52	30.63k	-1.3%
20-11-25	Thu	116.96	2.81	54.92k	2.5%
19-11-25	Wed	114.15	5.43	18.93k	5.0%
18-11-25	Tue	108.72	-0.65	21.95k	-0.6%
17-11-25	Mon	109.37	1.06	14.74k	1.0%
14-11-25	Fri	108.31	1.48	14.29k	1.4%
13-11-25	Thu	106.83	-0.19	17.61k	-0.2%
12-11-25	Wed	107.02	-3.83	34.9k	-3.5%
11-11-25	Tue	110.85	0.18	33.39k	0.2%
10-11-25	Mon	110.67	-5.31	27.89k	-4.6%
07-11-25	Fri	115.98	-2.22	17.97k	-1.9%
06-11-25	Thu	118.2	3.93	96.31k	3.4%
04-11-25	Tue	114.27	5.44	46.27k	5.0%
03-11-25	Mon	108.83	3.18	50.72k	3.0%
31-10-25	Fri	105.65	-1.46	28.53k	-1.4%
30-10-25	Thu	107.11	-0.54	26.69k	-0.5%
29-10-25	Wed	107.65	-3.72	54.69k	-3.3%
28-10-25	Tue	111.37	-1.02	21.59k	-0.9%
27-10-25	Mon	112.39	-0.43	45.58k	-0.4%
24-10-25	Fri	112.82	2.34	19.04k	2.1%
23-10-25	Thu	110.48	-3.66	38.43k	-3.2%
21-10-25	Tue	114.14	-1.66	31.94k	-1.4%
20-10-25	Mon	115.8	5.51	41.51k	5.0%
17-10-25	Fri	110.29	1.06	63.67k	1.0%
16-10-25	Thu	109.23	-4.22	53.23k	-3.7%
15-10-25	Wed	113.45	-3.09	60.22k	-2.7%
14-10-25	Tue	116.54	-4.5	88.96k	-3.7%
13-10-25	Mon	121.04	4.88	109.79k	4.2%
10-10-25	Fri	116.16	-6.12	70.71k	-5.0%
09-10-25	Thu	122.28	-6.44	42.99k	-5.0%
08-10-25	Wed	128.72	-6.78	71.32k	-5.0%
07-10-25	Tue	135.5	3.09	169.12k	2.3%
06-10-25	Mon	132.41	6.07	207.26k	4.8%
03-10-25	Fri	126.34	-20.32	1.46m	-13.9%
01-10-25	Wed	146.66	8.16	11.51m	5.9%
30-09-25	Tue	138.5	20.48	11m	17.4%
29-09-25	Mon	118.02	-2.26	994.87k	-1.9%
26-09-25	Fri	120.28	14.53	5.16m	13.7%
25-09-25	Thu	105.75	-3.46	94.61k	-3.2%
24-09-25	Wed	109.21	3.42	448.92k	3.2%
23-09-25	Tue	105.79	10.14	2.7m	10.6%
22-09-25	Mon	95.65	-0.43	19.53k	-0.4%
19-09-25	Fri	96.08	-0.56	25.32k	-0.6%
18-09-25	Thu	96.64	-0.15	11.48k	-0.2%
17-09-25	Wed	96.79	-2.25	37.94k	-2.3%
16-09-25	Tue	99.04	2.53	38.55k	2.6%
15-09-25	Mon	96.51	-0.27	87.61k	-0.3%
12-09-25	Fri	96.78	2.99	151.94k	3.2%
11-09-25	Thu	93.79	-1.93	10.01k	-2.0%
10-09-25	Wed	95.72	-0.23	27.84k	-0.2%
09-09-25	Tue	95.95	5.17	106.12k	5.7%
08-09-25	Mon	90.78	-0.72	14.46k	-0.8%
05-09-25	Fri	91.5	-1.18	36.9k	-1.3%
04-09-25	Thu	92.68	2.99	20.79k	3.3%
03-09-25	Wed	89.69	0.64	47.05k	0.7%
02-09-25	Tue	89.05	-0.66	13.11k	-0.7%
01-09-25	Mon	89.71	-1.91	28.71k	-2.1%
29-08-25	Fri	91.62	-3.02	24.15k	-3.2%
28-08-25	Thu	94.64	0.2	10.28k	0.2%
26-08-25	Tue	94.44	-1.23	30.19k	-1.3%
25-08-25	Mon	95.67	-0.93	62.39k	-1.0%
22-08-25	Fri	96.6	-3.46	116.3k	-3.5%
21-08-25	Thu	100.06	13.49	983.41k	15.6%
20-08-25	Wed	86.57	-0.17	8.42k	-0.2%
19-08-25	Tue	86.74	-1.5	6.18k	-1.7%
18-08-25	Mon	88.24	2.14	14.22k	2.5%
14-08-25	Thu	86.1	0.66	9.78k	0.8%
13-08-25	Wed	85.44	-0.76	9.18k	-0.9%
12-08-25	Tue	86.2	-2.14	11.15k	-2.4%
11-08-25	Mon	88.34	0.51	15.64k	0.6%
08-08-25	Fri	87.83	-3.34	34.01k	-3.7%
07-08-25	Thu	91.17	-0.47	16.84k	-0.5%
06-08-25	Wed	91.64	-0.63	15.51k	-0.7%
05-08-25	Tue	92.27	-1.13	20.83k	-1.2%
04-08-25	Mon	93.4	-0.38	21.67k	-0.4%
01-08-25	Fri	93.78	-3.17	84.83k	-3.3%
31-07-25	Thu	96.95	1.95	429.45k	2.1%
30-07-25	Wed	95	1.97	66.35k	2.1%
29-07-25	Tue	93.03	0.38	16.42k	0.4%
28-07-25	Mon	92.65	-2.5	24.01k	-2.6%
25-07-25	Fri	95.15	-0.62	22.81k	-0.6%
24-07-25	Thu	95.77	3.39	61.09k	3.7%
23-07-25	Wed	92.38	0.23	8.8k	0.2%
22-07-25	Tue	92.15	-3.64	46.92k	-3.8%
21-07-25	Mon	95.79	-0.97	23.55k	-1.0%
18-07-25	Fri	96.76	2.08	95.09k	2.2%
17-07-25	Thu	94.68	5.79	193.45k	6.5%
16-07-25	Wed	88.89	-0.9	6.67k	-1.0%
15-07-25	Tue	89.79	0.67	19.64k	0.8%
14-07-25	Mon	89.12	-0.39	13.09k	-0.4%
11-07-25	Fri	89.51	1.23	8.46k	1.4%
10-07-25	Thu	88.28	-1.11	7.47k	-1.2%
09-07-25	Wed	88.66	-0.38	5.75k	-0.4%
08-07-25	Tue	89.77	0.93	8.57k	1.0%
07-07-25	Mon	88.84	-1.8	28.48k	-2.0%
04-07-25	Fri	90.64	0.74	26.16k	0.8%
03-07-25	Thu	89.9	0.8	12.33k	0.9%
02-07-25	Wed	89.1	1.2	11.15k	1.4%
01-07-25	Tue	87.9	0.07	9.49k	0.1%
30-06-25	Mon	87.83	0.23	12.17k	0.3%
27-06-25	Fri	87.6	-0.76	16.72k	-0.9%
26-06-25	Thu	88.36	1.81	17.12k	2.1%
25-06-25	Wed	86.55	-0.76	10.09k	-0.9%
24-06-25	Tue	87.31	0.28	12.54k	0.3%
23-06-25	Mon	87.03	-3.08	20.96k	-3.4%
20-06-25	Fri	90.11	-1.8	10.46k	-2.0%
19-06-25	Thu	91.91	-0.41	9.97k	-0.4%
18-06-25	Wed	92.32	1.61	17.98k	1.8%
17-06-25	Tue	90.71	-3.01	16.77k	-3.2%
16-06-25	Mon	93.72	1.39	97.21k	1.5%
13-06-25	Fri	92.33	3.03	61.53k	3.4%
12-06-25	Thu	89.3	-1.25	13.14k	-1.4%
11-06-25	Wed	90.55	-0.41	29.45k	-0.5%
10-06-25	Tue	90.96	1.81	34.14k	2.0%
09-06-25	Mon	89.15	-0.12	11.49k	-0.1%
06-06-25	Fri	89.27	0.5	17.9k	0.6%
05-06-25	Thu	88.77	1.6	35.56k	1.8%
04-06-25	Wed	87.17	1	13.15k	1.2%
03-06-25	Tue	86.17	-2.55	26.45k	-2.9%
02-06-25	Mon	88.72	-0.95	104.7k	-1.1%
30-05-25	Fri	89.67	0.5	18.52k	0.6%
29-05-25	Thu	89.17	-0.46	64.23k	-0.5%
28-05-25	Wed	89.63	0.56	92.63k	0.6%
27-05-25	Tue	89.07	-3.81	63.43k	-4.1%
26-05-25	Mon	92.88	9.03	291.74k	10.8%
23-05-25	Fri	83.85	1.02	46.48k	1.2%
22-05-25	Thu	82.83	-0.98	36.56k	-1.2%
21-05-25	Wed	83.81	5.25	114.92k	6.7%
20-05-25	Tue	78.56	0.72	20.79k	0.9%