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
2022-12-30 122.00 127.35 121.85 125.55 0.1M
2022-12-29 118.10 121.55 118.10 120.80 0.0M
2022-12-28 121.40 124.70 118.20 119.30 0.1M
2022-12-27 118.30 123.95 117.45 120.05 0.1M
2022-12-26 110.70 120.00 110.05 118.25 0.1M
2022-12-23 119.70 119.95 108.00 110.70 0.1M
2022-12-22 126.60 129.50 118.00 120.00 0.1M
2022-12-21 130.95 132.40 125.00 126.40 0.1M
2022-12-20 133.75 133.75 130.00 130.95 0.0M
2022-12-19 133.00 134.10 130.50 131.65 0.1M
2022-12-16 134.10 135.00 132.50 132.65 0.0M
2022-12-15 134.05 135.90 133.30 134.05 0.0M
2022-12-14 136.00 137.45 133.05 134.05 0.1M
2022-12-13 136.25 140.10 134.95 135.30 0.1M
2022-12-12 133.00 138.50 132.30 134.25 0.1M
2022-12-09 137.30 139.05 133.30 135.20 0.0M
2022-12-08 138.65 141.70 137.20 137.40 0.0M
2022-12-07 143.40 145.00 138.50 139.40 0.1M
2022-12-06 138.50 143.45 137.85 142.55 0.2M
2022-12-05 138.50 138.50 135.60 137.80 0.0M
2022-12-02 138.50 138.50 135.75 136.30 0.0M
2022-12-01 137.80 139.20 135.85 136.40 0.0M
2022-11-30 137.35 142.00 135.30 137.80 0.2M
2022-11-29 137.95 137.95 134.00 135.80 0.1M
2022-11-28 129.00 142.60 128.30 137.10 0.5M
2022-11-25 125.95 127.85 125.85 126.85 0.0M
2022-11-24 127.90 128.40 124.25 124.80 0.1M
2022-11-23 130.90 130.90 126.00 126.35 0.0M
2022-11-22 128.00 131.40 126.10 128.75 0.1M
2022-11-21 130.50 130.50 126.70 127.25 0.1M
2022-11-18 133.50 133.85 130.00 130.50 0.0M
2022-11-17 131.25 134.65 130.00 132.90 0.0M
2022-11-16 133.10 134.70 130.50 131.25 0.1M
2022-11-15 133.95 134.60 132.45 133.20 0.0M
2022-11-14 136.80 137.70 132.10 132.90 0.1M
2022-11-11 139.60 139.60 135.00 135.70 0.1M
2022-11-10 137.50 140.75 136.45 137.70 0.1M
2022-11-09 140.00 142.85 137.50 138.50 0.1M
2022-11-07 146.00 146.75 139.05 141.15 0.1M
2022-11-04 140.75 146.55 138.30 144.30 0.2M
2022-11-03 136.35 141.45 135.90 138.95 0.1M
2022-11-02 138.00 138.00 135.30 135.90 0.1M
2022-11-01 136.70 138.80 135.00 135.85 0.1M
2022-10-31 140.00 140.00 135.25 136.70 0.1M
2022-10-28 139.95 143.25 136.50 137.75 0.1M
2022-10-27 141.40 141.40 138.00 138.95 0.1M
2022-10-25 141.85 143.35 138.50 139.20 0.1M
2022-10-24 144.20 144.20 139.95 141.85 0.0M
2022-10-21 144.50 148.25 140.50 141.45 0.1M
2022-10-20 147.60 149.00 143.05 144.25 0.2M
2022-10-19 157.85 157.85 149.30 151.05 0.3M
2022-10-18 137.00 162.90 137.00 159.60 0.9M
2022-10-17 139.10 141.60 133.90 136.30 0.1M
2022-10-14 143.95 143.95 140.10 140.45 0.0M
2022-10-13 144.75 145.65 140.05 141.65 0.0M
2022-10-12 146.40 148.25 142.00 143.50 0.0M
2022-10-11 148.50 149.95 145.10 146.40 0.0M
2022-10-10 146.00 150.60 145.10 148.40 0.1M
2022-10-07 151.40 151.40 147.05 148.45 0.1M
2022-10-06 150.00 152.50 148.50 151.40 0.1M
2022-10-04 150.90 153.90 147.15 147.70 0.1M
2022-10-03 150.70 150.80 144.10 147.45 0.1M
2022-09-30 150.50 152.10 145.50 147.45 0.1M
2022-09-29 160.70 163.60 148.00 150.10 0.2M
2022-09-28 172.40 172.40 156.75 157.95 0.5M
2022-09-27 143.00 167.30 143.00 166.55 1.2M
2022-09-26 151.97 151.97 136.67 139.43 0.4M
2022-09-23 158.60 160.00 150.87 152.07 0.2M
2022-09-22 157.33 160.17 153.50 157.03 0.1M
2022-09-21 158.23 161.93 154.67 156.90 0.2M
2022-09-20 151.60 166.67 151.60 161.77 0.5M
2022-09-19 169.13 170.00 148.67 150.70 0.4M
2022-09-16 163.20 172.63 160.03 163.67 0.5M
2022-09-15 167.60 167.60 160.00 161.77 0.5M
2022-09-14 140.00 170.47 138.73 167.53 2.0M
2022-09-13 135.23 148.53 133.37 142.97 0.8M
2022-09-12 131.23 136.57 129.33 132.87 0.4M
2022-09-09 129.13 133.87 127.87 129.20 0.3M
2022-09-08 133.20 133.93 127.60 128.23 0.2M
2022-09-07 130.57 131.33 128.00 130.03 0.1M
2022-09-06 131.20 134.07 130.20 131.07 0.2M
2022-09-05 134.63 134.67 130.03 130.63 0.2M
2022-09-02 135.30 136.40 131.40 133.93 0.6M
2022-09-01 119.33 136.47 118.63 133.80 1.2M
2022-08-30 117.33 120.00 116.70 119.67 0.2M
2022-08-29 115.33 117.50 113.93 116.03 0.2M
2022-08-26 118.27 120.00 117.07 117.50 0.2M
2022-08-25 122.07 122.07 116.67 116.93 0.3M
2022-08-24 120.60 123.27 116.63 121.03 0.8M
2022-08-23 115.77 121.33 114.97 118.57 0.4M
2022-08-22 117.33 118.03 112.73 116.67 0.3M
2022-08-19 117.20 119.60 114.00 115.90 0.4M
2022-08-18 119.07 121.33 114.00 115.53 0.8M
2022-08-17 113.23 120.07 111.00 118.07 2.8M
2022-08-16 100.00 101.87 98.73 100.07 0.0M
2022-08-12 98.00 101.57 96.30 99.03 0.1M
2022-08-11 93.33 98.37 93.20 97.07 0.1M
2022-08-10 91.33 93.30 91.33 92.60 0.0M
2022-08-08 93.27 93.27 90.43 92.00 0.0M
2022-08-05 91.67 92.97 91.50 91.73 0.0M
2022-08-04 92.03 94.67 91.50 92.33 0.0M
2022-08-03 95.20 95.20 92.00 92.37 0.0M
2022-08-02 95.60 96.33 93.37 94.20 0.0M
2022-08-01 90.70 95.20 90.70 93.53 0.1M
2022-07-29 91.87 91.90 90.07 90.37 0.0M
2022-07-28 91.33 93.63 90.47 91.00 0.0M
2022-07-27 92.67 93.33 90.77 91.97 0.0M
2022-07-26 91.10 92.37 90.10 91.23 0.0M
2022-07-25 94.67 96.27 90.20 91.10 0.2M
2022-07-22 100.67 101.33 96.07 97.93 0.1M
2022-07-21 103.20 103.20 99.17 100.03 0.0M
2022-07-20 105.60 105.60 101.33 102.17 0.1M
2022-07-19 97.90 103.93 97.40 102.70 0.2M
2022-07-18 96.07 99.80 96.07 97.50 0.0M
2022-07-15 97.57 97.57 94.17 95.97 0.0M
2022-07-14 97.37 99.33 96.90 97.57 0.0M
2022-07-13 98.70 98.87 96.67 97.60 0.0M
2022-07-12 99.33 99.90 96.00 96.93 0.0M
2022-07-11 94.20 99.90 94.20 99.30 0.1M
2022-07-08 97.70 100.30 95.33 96.30 0.0M
2022-07-07 97.53 99.67 96.63 97.23 0.0M
2022-07-06 92.97 98.60 92.93 97.53 0.0M
2022-07-05 95.27 96.57 92.73 93.40 0.0M
2022-07-04 92.07 96.63 92.07 94.73 0.0M
2022-07-01 92.23 92.80 90.97 92.57 0.0M
2022-06-30 96.53 98.90 91.03 93.37 0.0M
2022-06-29 93.33 97.13 93.20 96.43 0.0M
2022-06-28 93.33 98.63 92.40 94.73 0.1M
2022-06-27 90.63 94.50 90.63 93.60 0.1M
2022-06-24 85.33 91.20 83.77 88.90 0.1M
2022-06-23 83.87 86.27 82.67 84.07 0.0M
2022-06-22 86.67 86.67 81.33 81.87 0.1M
2022-06-21 83.33 90.00 82.10 86.27 0.0M
2022-06-20 84.67 87.87 80.93 82.47 0.1M
2022-06-17 88.33 88.67 83.67 84.13 0.1M
2022-06-16 84.83 99.13 84.83 87.07 0.5M
2022-06-15 82.60 83.03 80.33 82.63 0.0M
2022-06-14 84.50 84.53 80.87 81.47 0.0M
2022-06-13 87.87 87.87 82.40 83.03 0.0M
2022-06-10 86.73 88.40 86.40 88.13 0.0M
2022-06-09 88.53 89.53 86.80 87.47 0.0M
2022-06-08 87.33 89.27 85.57 87.70 0.0M
2022-06-07 88.40 89.27 85.77 87.13 0.0M
2022-06-06 90.60 90.60 88.40 88.93 0.0M
2022-06-03 90.13 92.53 88.73 89.83 0.0M
2022-06-02 90.00 92.53 89.67 90.03 0.0M
2022-06-01 91.90 93.70 91.10 92.00 0.0M
2022-05-31 89.40 94.67 89.40 91.87 0.0M
2022-05-30 94.33 94.33 90.70 91.60 0.0M
2022-05-27 89.33 93.63 89.33 93.00 0.0M
2022-05-26 86.73 89.27 83.43 87.87 0.0M
2022-05-25 91.17 92.60 86.87 87.87 0.0M
2022-05-24 94.07 95.57 90.00 91.17 0.0M
2022-05-23 96.53 97.33 93.40 95.93 0.0M
2022-05-20 91.70 96.53 91.70 95.10 0.0M
2022-05-19 90.00 92.10 90.00 90.03 0.0M
2022-05-18 94.63 95.13 92.07 92.53 0.0M
2022-05-17 92.53 94.67 90.57 93.90 0.0M
2022-05-16 93.30 93.30 90.53 90.73 0.0M
2022-05-13 86.70 94.67 85.90 91.03 0.0M
2022-05-12 86.67 86.70 83.67 85.67 0.0M
2022-05-11 90.00 91.67 82.87 85.20 0.0M
2022-05-10 92.30 93.60 90.07 91.87 0.0M
2022-05-09 96.27 96.27 90.67 91.00 0.0M
2022-05-06 96.67 96.67 93.33 94.17 0.0M
2022-05-05 99.33 101.73 95.07 96.27 0.0M
2022-05-04 100.53 103.33 97.40 98.40 0.1M
2022-05-02 101.33 102.20 98.73 99.40 0.0M
2022-04-29 101.87 106.43 100.27 102.63 0.1M
2022-04-28 102.10 103.97 100.20 100.77 0.0M
2022-04-27 103.10 103.67 101.40 101.73 0.0M
2022-04-26 107.17 107.93 101.57 103.10 0.0M
2022-04-25 103.33 108.00 102.00 105.37 0.1M
2022-04-22 105.73 106.93 102.90 103.67 0.0M
2022-04-21 102.67 105.93 102.67 105.03 0.0M
2022-04-20 104.00 105.63 102.37 102.77 0.0M
2022-04-19 104.93 110.00 102.17 104.57 0.1M
2022-04-18 105.33 107.93 101.47 105.00 0.1M
2022-04-13 109.27 109.27 104.67 106.03 0.0M
2022-04-12 106.67 109.60 103.40 107.37 0.1M
2022-04-11 103.33 108.00 103.33 106.37 0.1M
2022-04-08 103.27 104.73 102.70 103.23 0.0M
2022-04-07 104.53 105.77 101.70 102.17 0.1M
2022-04-06 100.60 105.87 100.60 103.13 0.1M
2022-04-05 102.27 102.97 99.70 100.53 0.0M
2022-04-04 97.07 102.67 96.87 101.97 0.1M
2022-04-01 95.33 98.67 95.33 98.20 0.1M
2022-03-31 96.13 97.80 94.07 95.80 0.0M
2022-03-30 93.87 99.00 93.87 96.40 0.1M
2022-03-29 94.77 97.63 92.67 93.93 0.0M
2022-03-28 98.67 98.67 93.73 95.70 0.0M
2022-03-25 97.27 99.27 96.57 97.30 0.0M
2022-03-24 97.27 98.33 96.00 96.90 0.0M
2022-03-23 100.53 100.53 96.10 97.10 0.0M
2022-03-22 97.37 102.00 95.33 99.03 0.0M
2022-03-21 99.93 100.27 96.80 97.37 0.0M
2022-03-17 100.67 100.67 98.07 98.77 0.0M
2022-03-16 95.93 99.33 95.33 98.43 0.1M
2022-03-15 94.80 97.27 93.40 94.23 0.0M
2022-03-14 96.53 96.53 92.67 94.80 0.0M
2022-03-11 95.27 96.73 94.10 94.67 0.0M
2022-03-10 96.00 103.23 93.70 94.83 0.1M
2022-03-09 91.13 94.67 89.00 93.30 0.0M
2022-03-08 89.87 90.67 87.33 89.00 0.0M
2022-03-07 88.67 89.93 85.40 87.20 0.1M
2022-03-04 90.67 92.93 89.37 90.47 0.1M
2022-03-03 93.43 95.40 91.07 91.53 0.0M
2022-03-02 91.53 95.80 90.93 93.10 0.1M
2022-02-28 89.10 92.67 86.70 91.53 0.1M
2022-02-25 85.27 91.27 84.70 89.10 0.1M
2022-02-24 90.13 92.27 80.13 81.27 0.4M
2022-02-23 95.40 98.83 93.73 94.73 0.1M
2022-02-22 97.40 103.20 94.33 94.90 0.2M
2022-02-21 104.47 107.20 99.93 100.30 0.1M
2022-02-18 106.57 107.23 103.40 104.47 0.0M
2022-02-17 109.87 110.67 105.40 106.13 0.0M
2022-02-16 108.43 111.77 106.73 108.17 0.0M
2022-02-15 104.00 108.00 100.63 106.30 0.1M
2022-02-14 106.67 110.10 102.07 103.00 0.1M
2022-02-11 108.07 110.47 106.70 108.37 0.1M
2022-02-10 114.67 115.33 110.00 110.50 0.1M
2022-02-09 119.03 119.70 113.07 114.53 0.1M
2022-02-08 116.50 120.67 115.07 117.83 0.2M
2022-02-07 118.67 118.67 112.03 113.43 0.1M
2022-02-04 115.40 119.00 115.13 117.20 0.1M
2022-02-03 114.67 118.60 114.07 115.80 0.1M
2022-02-02 114.63 116.00 112.67 114.87 0.0M
2022-02-01 112.60 115.80 112.00 112.67 0.0M
2022-01-31 115.80 115.80 110.37 111.73 0.1M
2022-01-28 116.00 119.23 112.67 113.37 0.1M
2022-01-27 110.00 116.13 108.77 113.13 0.1M
2022-01-25 106.70 112.93 105.07 111.60 0.0M
2022-01-24 112.70 114.13 107.07 109.07 0.1M
2022-01-21 120.73 121.07 112.70 114.57 0.1M
2022-01-20 112.07 122.67 111.87 121.53 0.4M
2022-01-19 114.60 114.60 110.73 112.30 0.1M
2022-01-18 114.73 116.63 112.67 113.37 0.0M
2022-01-17 116.83 117.33 114.93 115.23 0.1M
2022-01-14 113.93 119.10 113.47 116.30 0.1M
2022-01-13 114.50 117.00 112.80 113.43 0.1M
2022-01-12 116.40 116.53 112.03 114.50 0.2M
2022-01-11 118.23 118.63 114.93 115.57 0.1M
2022-01-10 120.50 120.50 116.70 117.73 0.3M
2022-01-07 119.33 125.67 118.63 119.70 0.9M
2022-01-06 106.33 123.33 103.47 118.23 2.2M
2022-01-05 101.93 106.07 101.00 104.73 0.2M
2022-01-04 96.73 103.03 96.30 101.47 0.2M
2022-01-03 97.47 98.67 96.47 96.73 0.1M