Bharat Gears Ltd (BGRS)

BGRS
🏛️ Indien →
138.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 96.23 99.87 95.33 97.57 0.1M
2021-12-30 97.93 97.93 95.07 95.30 0.0M
2021-12-29 96.07 100.00 95.67 96.97 0.1M
2021-12-28 92.03 97.33 91.53 96.70 0.1M
2021-12-27 92.00 93.57 90.00 92.23 0.0M
2021-12-24 93.93 93.93 90.57 90.83 0.1M
2021-12-23 93.27 95.30 91.73 93.77 0.1M
2021-12-22 91.33 93.60 90.23 91.63 0.2M
2021-12-21 93.47 99.23 93.33 93.73 0.1M
2021-12-20 99.93 99.93 90.90 92.67 0.1M
2021-12-17 100.00 101.90 98.33 100.17 0.1M
2021-12-16 104.00 105.33 101.57 102.67 0.0M
2021-12-15 106.77 107.93 103.23 104.27 0.1M
2021-12-14 105.93 107.93 104.27 107.23 0.0M
2021-12-13 107.33 110.87 104.23 105.50 0.1M
2021-12-10 108.60 109.87 105.33 107.47 0.1M
2021-12-09 108.87 109.30 106.13 107.00 0.0M
2021-12-08 103.40 111.33 103.40 106.73 0.1M
2021-12-07 102.77 105.13 102.57 104.17 0.0M
2021-12-06 105.73 108.20 100.67 103.33 0.1M
2021-12-03 108.50 108.50 103.33 104.27 0.1M
2021-12-02 108.67 109.13 106.00 106.73 0.1M
2021-12-01 106.73 109.97 106.33 108.23 0.1M
2021-11-30 112.67 113.30 106.13 106.97 0.2M
2021-11-29 105.33 116.50 100.80 111.30 0.5M
2021-11-26 101.33 108.00 93.57 103.40 0.3M
2021-11-25 97.33 103.33 97.17 102.53 0.3M
2021-11-24 95.67 97.60 93.23 95.20 0.1M
2021-11-23 87.93 95.93 86.90 93.03 0.1M
2021-11-22 96.23 96.23 86.73 89.37 0.1M
2021-11-18 103.17 103.27 93.33 95.93 0.1M
2021-11-17 102.60 105.33 100.03 101.50 0.1M
2021-11-16 100.40 104.03 98.73 101.97 0.0M
2021-11-15 103.30 103.30 98.40 99.17 0.1M
2021-11-12 106.67 106.67 101.37 102.00 0.1M
2021-11-11 106.33 109.00 104.33 105.27 0.0M
2021-11-10 108.50 108.63 105.63 106.83 0.1M
2021-11-09 110.60 110.60 108.00 108.50 0.0M
2021-11-08 111.33 111.33 108.00 108.90 0.1M
2021-11-04 111.27 113.33 111.27 111.67 0.0M
2021-11-03 119.97 119.97 109.00 110.13 0.5M
2021-11-02 116.67 126.80 116.67 123.60 0.8M
2021-11-01 106.07 116.00 105.67 115.00 0.2M
2021-10-29 107.97 110.63 106.10 106.40 0.1M
2021-10-28 111.33 111.33 106.67 107.07 0.1M
2021-10-27 112.47 112.47 109.35 111.64 0.1M
2021-10-26 107.20 111.51 106.85 110.48 0.0M
2021-10-25 113.11 113.11 104.41 109.23 0.1M
2021-10-22 112.79 115.36 110.67 112.44 0.1M
2021-10-21 115.04 115.56 110.25 112.09 0.1M
2021-10-20 113.37 114.98 110.09 111.96 0.1M
2021-10-19 114.24 115.04 106.94 109.45 0.1M
2021-10-18 115.62 115.85 112.92 114.24 0.1M
2021-10-14 113.11 117.20 111.64 113.79 0.2M
2021-10-13 111.64 113.69 110.87 111.67 0.1M
2021-10-12 109.55 114.08 108.42 111.64 0.1M
2021-10-11 104.82 109.90 104.70 108.74 0.1M
2021-10-08 108.07 108.42 104.76 105.11 0.1M
2021-10-07 109.84 114.08 105.15 106.72 0.3M
2021-10-06 107.97 120.83 105.40 109.84 1.8M
2021-10-05 95.73 102.57 95.73 100.77 0.2M
2021-10-04 90.30 96.40 89.69 95.83 0.1M
2021-10-01 93.67 95.12 88.60 90.43 0.1M
2021-09-30 92.48 92.55 90.04 90.91 0.0M
2021-09-29 90.40 91.84 89.24 91.01 0.0M
2021-09-28 92.55 93.83 90.17 90.40 0.0M
2021-09-27 94.35 94.35 89.24 92.36 0.0M
2021-09-24 92.16 94.96 90.68 91.52 0.1M
2021-09-23 94.44 96.34 93.51 93.96 0.1M
2021-09-22 93.93 94.67 91.81 92.81 0.0M
2021-09-21 92.71 94.35 88.72 92.93 0.1M
2021-09-20 89.01 95.12 86.22 92.55 0.2M
2021-09-17 93.48 93.48 88.44 89.01 0.1M
2021-09-16 95.12 96.31 92.58 92.84 0.1M
2021-09-15 95.76 97.69 94.48 94.54 0.1M
2021-09-14 97.05 98.91 95.15 95.60 0.1M
2021-09-13 97.05 98.27 95.83 96.53 0.1M
2021-09-09 96.40 104.76 95.76 98.33 0.2M
2021-09-08 98.78 99.97 95.12 95.50 0.4M
2021-09-07 88.18 99.14 87.60 97.21 1.1M
2021-09-06 84.48 88.05 84.48 87.60 0.1M
2021-09-03 88.31 88.34 83.07 85.51 0.1M
2021-09-02 83.61 88.44 83.61 86.76 0.1M
2021-09-01 82.04 86.76 80.66 84.58 0.2M
2021-08-31 82.91 83.55 80.98 82.04 0.0M
2021-08-30 80.98 83.49 80.02 82.30 0.1M
2021-08-27 77.25 81.62 76.48 80.24 0.1M
2021-08-26 78.54 81.94 76.45 78.54 0.1M
2021-08-25 80.85 80.85 77.22 78.38 0.0M
2021-08-24 76.19 80.14 75.16 78.51 0.0M
2021-08-23 77.51 80.95 73.75 75.23 0.1M
2021-08-20 79.69 81.11 78.02 78.63 0.0M
2021-08-18 84.74 85.38 79.37 80.21 0.1M
2021-08-17 84.19 86.02 83.10 84.74 0.1M
2021-08-16 86.12 86.70 83.26 84.58 0.1M
2021-08-13 89.33 89.33 84.48 85.83 0.4M
2021-08-12 76.74 84.10 76.19 83.16 0.1M
2021-08-11 79.63 79.63 68.09 75.48 0.4M
2021-08-10 82.72 82.84 77.41 78.09 0.1M
2021-08-09 85.32 85.77 80.66 81.49 0.1M
2021-08-06 83.87 87.05 83.87 84.32 0.2M
2021-08-05 87.41 88.69 82.04 83.87 0.6M
2021-08-04 79.31 84.93 79.08 83.33 0.4M
2021-08-03 80.92 81.62 78.44 78.96 0.1M
2021-08-02 80.98 82.84 80.02 80.40 0.1M
2021-07-30 78.25 84.45 77.73 80.18 0.7M
2021-07-29 78.99 80.95 77.12 77.48 0.1M
2021-07-28 75.77 83.87 74.33 79.63 0.8M
2021-07-27 75.65 77.12 73.59 74.91 0.1M
2021-07-26 78.22 78.22 72.62 74.14 0.1M
2021-07-23 77.77 80.21 76.03 77.64 0.1M
2021-07-22 79.69 80.37 77.22 77.64 0.1M
2021-07-20 76.51 82.72 74.62 79.44 0.2M
2021-07-19 77.16 79.86 76.16 77.19 0.1M
2021-07-16 82.27 82.27 77.77 78.25 0.2M
2021-07-15 80.34 84.80 77.89 82.30 0.7M
2021-07-14 76.32 83.13 75.23 80.30 2.8M
2021-07-13 66.65 73.91 66.20 71.98 0.3M
2021-07-12 66.23 68.06 65.88 66.52 0.0M
2021-07-09 67.48 67.84 64.98 66.42 0.0M
2021-07-08 67.87 69.38 66.71 67.13 0.0M
2021-07-07 68.67 68.93 66.52 68.32 0.0M
2021-07-06 69.67 70.34 63.69 67.13 0.1M
2021-07-05 67.23 70.05 65.59 69.06 0.1M
2021-07-02 67.42 69.03 66.13 66.71 0.1M
2021-07-01 68.83 69.35 57.97 66.36 0.2M
2021-06-30 63.27 70.66 62.66 68.19 0.6M
2021-06-29 65.23 65.23 62.98 63.27 0.1M
2021-06-28 66.07 66.07 63.98 64.37 0.1M
2021-06-25 66.04 68.13 64.01 64.56 0.1M
2021-06-24 67.39 67.39 64.91 65.62 0.0M
2021-06-23 65.81 68.77 64.59 67.39 0.1M
2021-06-22 66.84 66.84 64.88 65.81 0.0M
2021-06-21 66.13 66.13 63.27 64.21 0.1M
2021-06-18 67.80 68.13 62.12 65.72 0.1M
2021-06-17 67.03 68.77 66.29 66.94 0.0M
2021-06-16 70.05 70.05 67.64 68.54 0.1M
2021-06-15 68.64 71.40 67.48 70.15 0.2M
2021-06-14 70.89 71.95 66.20 68.29 0.2M
2021-06-11 69.70 74.10 65.68 71.02 1.0M
2021-06-10 69.06 69.60 66.07 69.31 0.1M
2021-06-09 70.02 70.54 67.48 68.64 0.1M
2021-06-08 71.66 71.95 67.71 69.83 0.1M
2021-06-07 70.66 71.34 68.90 70.18 0.1M
2021-06-04 66.13 70.38 64.53 68.80 0.2M
2021-06-03 66.90 66.90 55.05 64.37 0.1M
2021-06-02 63.63 66.20 61.41 65.59 0.1M
2021-06-01 67.10 67.45 63.40 63.56 0.1M
2021-05-31 68.77 68.77 65.43 66.04 0.1M
2021-05-28 68.42 69.22 66.20 66.42 0.1M
2021-05-27 66.13 69.41 65.78 67.61 0.1M
2021-05-26 65.72 67.93 65.07 65.68 0.1M
2021-05-25 69.03 69.57 65.59 66.65 0.1M
2021-05-24 66.00 70.47 66.00 68.13 0.1M
2021-05-21 72.59 73.49 67.68 68.90 0.3M
2021-05-20 67.42 76.48 66.23 72.40 1.5M
2021-05-19 57.46 67.45 56.24 65.56 1.6M
2021-05-18 57.52 57.65 55.85 56.27 0.0M
2021-05-17 57.65 57.84 55.63 57.07 0.1M
2021-05-14 55.98 59.13 54.63 56.91 0.0M
2021-05-12 56.49 56.88 55.27 55.98 0.0M
2021-05-11 56.56 57.20 55.11 56.36 0.1M
2021-05-10 57.49 58.94 56.69 57.04 0.1M
2021-05-07 55.27 59.10 53.34 56.69 0.6M
2021-05-06 53.67 54.63 53.02 53.79 0.1M
2021-05-05 50.19 55.85 50.13 53.31 0.4M
2021-05-04 51.06 51.09 49.49 49.78 0.0M
2021-05-03 50.39 50.55 49.36 50.07 0.0M
2021-04-30 50.23 51.51 50.00 50.81 0.0M
2021-04-29 52.67 53.54 50.55 50.93 0.0M
2021-04-28 51.93 55.27 51.77 51.93 0.1M
2021-04-27 47.85 55.72 47.27 51.13 0.3M
2021-04-26 46.92 47.98 46.37 47.50 0.0M
2021-04-23 47.37 47.56 46.27 46.40 0.0M
2021-04-22 46.95 47.05 46.27 46.56 0.0M
2021-04-20 46.95 48.01 46.79 47.05 0.0M
2021-04-19 48.59 48.59 45.12 46.21 0.0M
2021-04-16 48.14 50.61 47.66 48.75 0.1M
2021-04-15 50.03 50.58 47.56 48.14 0.0M
2021-04-13 50.29 52.54 49.20 50.48 0.0M
2021-04-12 49.49 53.25 48.30 48.97 0.0M
2021-04-09 53.67 56.24 52.06 54.31 0.2M
2021-04-08 50.77 55.14 50.13 52.32 0.2M
2021-04-07 47.53 48.84 47.40 48.62 0.0M
2021-04-06 47.08 48.84 46.47 47.40 0.0M
2021-04-05 49.17 49.49 46.47 47.33 0.0M
2021-04-01 47.95 49.81 47.11 48.81 0.0M
2021-03-31 48.84 48.84 46.34 47.01 0.0M
2021-03-30 47.72 47.72 46.79 47.24 0.0M
2021-03-26 46.60 47.43 46.08 46.79 0.0M
2021-03-25 49.52 49.97 45.44 45.98 0.0M
2021-03-24 50.10 50.13 47.62 48.30 0.0M
2021-03-23 51.00 51.03 49.65 50.10 0.0M
2021-03-22 49.42 51.00 49.42 50.26 0.0M
2021-03-19 50.32 50.32 46.98 49.42 0.0M
2021-03-18 49.84 51.90 49.81 50.45 0.0M
2021-03-17 52.70 53.12 49.29 49.78 0.0M
2021-03-16 53.25 54.44 52.51 52.64 0.0M
2021-03-15 55.91 55.91 51.74 52.83 0.0M
2021-03-12 57.20 58.45 54.18 54.53 0.1M
2021-03-10 59.13 59.13 56.56 57.10 0.3M
2021-03-09 53.67 56.72 53.18 55.88 0.4M
2021-03-08 50.36 53.09 49.62 52.86 0.1M
2021-03-05 52.67 52.67 49.78 50.36 0.0M
2021-03-04 51.32 53.02 48.84 52.09 0.1M
2021-03-03 51.42 51.74 50.52 50.93 0.0M
2021-03-02 50.26 50.77 49.68 50.29 0.0M
2021-03-01 51.74 51.74 49.74 50.16 0.0M
2021-02-26 52.06 52.06 49.52 50.36 0.0M
2021-02-25 52.70 52.99 49.26 50.13 0.1M
2021-02-24 53.22 53.99 48.97 51.51 0.1M
2021-02-23 49.55 52.57 49.52 52.19 0.0M
2021-02-22 51.58 51.58 49.23 49.58 0.0M
2021-02-19 53.60 53.60 50.03 51.00 0.0M
2021-02-18 49.49 54.21 49.36 52.70 0.1M
2021-02-17 51.38 51.38 48.91 49.29 0.1M
2021-02-16 52.06 52.06 50.23 50.52 0.0M
2021-02-15 54.60 54.60 50.45 51.19 0.1M
2021-02-12 54.56 56.27 53.50 54.21 0.5M
2021-02-11 51.74 51.93 49.04 51.16 0.0M
2021-02-10 51.42 51.83 49.36 50.81 0.0M
2021-02-09 52.67 53.02 49.94 50.52 0.1M
2021-02-08 48.81 52.96 47.75 52.67 0.1M
2021-02-05 48.20 52.19 47.56 48.81 0.0M
2021-02-04 46.27 47.69 46.08 47.46 0.0M
2021-02-03 43.80 45.98 41.94 45.98 0.0M
2021-02-02 41.13 43.99 41.13 43.80 0.0M
2021-02-01 41.29 42.06 39.85 41.90 0.0M
2021-01-29 44.38 44.92 41.07 41.29 0.0M
2021-01-28 43.67 44.54 41.84 43.03 0.0M
2021-01-27 44.54 44.54 41.94 43.19 0.0M
2021-01-25 45.09 46.21 43.29 43.48 0.0M
2021-01-22 46.02 46.88 44.35 45.54 0.0M
2021-01-21 46.40 47.14 45.95 46.27 0.0M
2021-01-20 47.85 47.85 45.89 46.37 0.0M
2021-01-19 46.98 48.14 45.09 46.95 0.0M
2021-01-18 48.84 48.84 45.79 46.11 0.0M
2021-01-15 49.49 49.49 47.69 48.17 0.0M
2021-01-14 48.52 49.68 47.56 48.20 0.0M
2021-01-13 47.11 50.13 47.11 48.49 0.0M
2021-01-12 49.04 49.04 47.56 48.81 0.0M
2021-01-11 49.29 50.00 46.66 49.07 0.0M
2021-01-08 48.27 49.13 47.37 48.72 0.0M
2021-01-07 51.29 51.29 47.33 48.27 0.0M
2021-01-06 50.23 50.81 49.20 49.78 0.0M
2021-01-05 49.26 51.26 49.26 50.23 0.0M
2021-01-04 52.67 52.67 49.62 50.93 0.0M
2021-01-01 51.42 52.64 49.01 51.03 0.0M