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
2023-12-29 116.00 117.55 115.00 115.60 0.0M
2023-12-28 117.00 117.00 115.20 115.95 0.0M
2023-12-27 114.55 117.90 114.55 116.40 0.1M
2023-12-26 115.80 116.50 114.50 115.30 0.0M
2023-12-22 115.80 116.35 114.40 115.00 0.0M
2023-12-21 112.00 115.85 112.00 114.65 0.0M
2023-12-20 117.00 118.50 105.65 112.10 0.1M
2023-12-19 115.55 117.85 115.25 117.00 0.0M
2023-12-18 116.15 116.80 115.05 115.55 0.0M
2023-12-15 115.65 118.20 115.65 116.15 0.0M
2023-12-14 117.00 117.10 115.45 115.65 0.0M
2023-12-13 117.30 117.30 115.50 116.10 0.0M
2023-12-12 117.90 118.30 116.20 116.40 0.0M
2023-12-11 120.00 120.00 115.65 117.35 0.0M
2023-12-08 117.35 120.80 117.20 118.30 0.1M
2023-12-07 115.10 118.30 114.85 117.35 0.0M
2023-12-06 114.80 115.60 114.70 115.10 0.0M
2023-12-05 116.60 116.60 114.50 114.70 0.0M
2023-12-04 115.95 117.50 115.40 115.65 0.0M
2023-12-01 116.15 118.70 115.55 115.65 0.0M
2023-11-30 117.00 117.00 115.15 116.20 0.0M
2023-11-29 115.45 116.20 114.75 115.70 0.0M
2023-11-28 116.15 116.20 113.90 114.20 0.0M
2023-11-24 115.30 117.60 115.00 115.20 0.0M
2023-11-23 117.60 118.85 114.90 115.30 0.1M
2023-11-22 114.50 122.40 113.30 117.60 0.3M
2023-11-21 113.85 115.70 113.25 114.50 0.0M
2023-11-20 114.00 115.80 113.20 113.65 0.0M
2023-11-17 114.40 114.90 114.00 114.30 0.0M
2023-11-16 117.10 117.10 114.05 114.40 0.0M
2023-11-15 116.50 116.50 114.20 114.50 0.0M
2023-11-13 115.20 115.45 113.65 115.30 0.0M
2023-11-12 113.85 115.95 113.00 115.90 0.0M
2023-11-10 115.00 115.05 113.00 113.85 0.1M
2023-11-09 119.80 119.80 116.45 116.85 0.0M
2023-11-08 117.90 117.90 116.00 117.05 0.0M
2023-11-07 116.45 116.45 114.90 115.70 0.0M
2023-11-06 116.65 118.50 113.55 114.20 0.1M
2023-11-03 118.60 118.60 115.15 116.65 0.0M
2023-11-02 115.55 117.55 115.55 116.80 0.0M
2023-11-01 117.85 118.35 116.50 116.85 0.0M
2023-10-31 115.80 117.95 115.80 116.30 0.0M
2023-10-30 116.20 118.00 113.25 115.75 0.0M
2023-10-27 113.45 116.85 113.45 116.20 0.0M
2023-10-26 112.40 114.40 110.00 112.80 0.0M
2023-10-25 116.05 119.55 112.00 113.40 0.1M
2023-10-23 119.05 120.50 115.90 116.65 0.0M
2023-10-20 121.80 121.80 118.30 119.05 0.0M
2023-10-19 119.60 122.00 118.90 121.10 0.0M
2023-10-18 122.65 122.65 119.05 119.65 0.0M
2023-10-17 118.65 123.50 118.65 121.65 0.1M
2023-10-16 119.80 120.90 118.50 118.95 0.0M
2023-10-13 118.00 120.90 117.30 118.60 0.0M
2023-10-12 119.80 121.00 117.50 118.10 0.1M
2023-10-11 121.50 121.50 119.30 119.50 0.0M
2023-10-10 118.70 120.90 118.30 120.10 0.0M
2023-10-09 120.00 120.80 117.50 118.30 0.0M
2023-10-06 121.70 121.95 120.65 120.95 0.0M
2023-10-05 121.90 122.85 120.80 121.10 0.0M
2023-10-04 122.30 122.30 120.50 120.90 0.0M
2023-10-03 122.05 122.60 120.20 121.95 0.0M
2023-09-29 121.25 123.40 121.25 122.05 0.0M
2023-09-28 123.30 123.40 121.25 122.00 0.0M
2023-09-27 123.80 124.00 121.65 122.10 0.0M
2023-09-26 122.10 125.30 122.10 123.15 0.0M
2023-09-25 123.45 124.45 121.50 122.85 0.0M
2023-09-22 123.50 124.75 121.90 122.95 0.0M
2023-09-21 125.00 127.20 122.50 123.45 0.0M
2023-09-20 124.05 127.30 123.55 125.85 0.0M
2023-09-18 125.25 126.60 123.85 124.05 0.0M
2023-09-15 126.30 127.20 125.05 125.30 0.0M
2023-09-14 125.60 127.65 123.90 125.15 0.1M
2023-09-13 125.00 126.80 122.15 124.55 0.1M
2023-09-12 130.20 133.00 122.80 123.80 0.1M
2023-09-11 129.05 131.45 128.70 129.40 0.1M
2023-09-08 132.00 132.90 128.50 129.05 0.1M
2023-09-07 128.10 134.75 128.05 131.00 0.3M
2023-09-06 126.80 128.45 126.20 127.75 0.1M
2023-09-05 129.85 129.85 125.10 126.80 0.1M
2023-09-04 125.80 129.75 125.20 128.10 0.2M
2023-09-01 124.75 125.90 123.25 124.75 0.1M
2023-08-31 126.30 126.95 123.25 124.00 0.0M
2023-08-30 123.75 127.50 123.75 125.45 0.1M
2023-08-29 122.20 125.50 122.20 123.75 0.1M
2023-08-28 123.00 124.70 121.65 123.85 0.1M
2023-08-25 122.95 123.50 121.35 122.70 0.0M
2023-08-24 123.95 124.95 122.05 122.75 0.0M
2023-08-23 121.40 125.80 121.40 122.60 0.2M
2023-08-22 119.30 121.45 119.30 120.25 0.1M
2023-08-21 122.90 122.90 119.95 120.35 0.0M
2023-08-18 120.90 122.00 119.15 121.60 0.1M
2023-08-17 121.95 122.65 121.00 121.20 0.0M
2023-08-16 124.60 124.60 120.45 121.40 0.0M
2023-08-14 120.60 125.00 117.50 122.55 0.1M
2023-08-11 124.00 125.75 120.15 120.60 0.1M
2023-08-10 129.00 130.00 120.05 123.95 0.1M
2023-08-09 130.00 130.00 127.35 128.75 0.0M
2023-08-08 128.95 130.95 128.05 129.25 0.0M
2023-08-07 127.80 131.50 127.50 128.10 0.0M
2023-08-04 126.60 131.00 126.15 127.05 0.1M
2023-08-03 127.35 129.75 126.15 126.85 0.0M
2023-08-02 131.05 132.20 125.20 127.35 0.1M
2023-08-01 129.10 132.85 129.10 131.05 0.0M
2023-07-31 132.00 133.00 129.10 129.90 0.1M
2023-07-28 128.80 135.00 128.60 132.15 0.1M
2023-07-27 130.30 130.80 128.55 128.85 0.0M
2023-07-26 130.80 131.65 128.55 129.30 0.1M
2023-07-25 128.10 131.80 127.95 129.80 0.1M
2023-07-24 129.50 130.55 127.65 128.10 0.0M
2023-07-21 129.60 130.20 128.35 128.75 0.0M
2023-07-20 130.80 133.00 128.70 129.20 0.1M
2023-07-19 128.75 131.50 127.60 129.90 0.1M
2023-07-18 130.50 131.65 127.00 127.85 0.1M
2023-07-17 131.00 132.00 129.30 130.40 0.1M
2023-07-14 127.50 132.00 126.30 131.10 0.1M
2023-07-13 130.40 131.80 125.25 126.10 0.1M
2023-07-12 132.00 132.00 129.10 129.65 0.1M
2023-07-11 133.00 133.55 129.10 130.55 0.1M
2023-07-10 134.00 136.35 130.20 131.85 0.3M
2023-07-07 123.75 133.50 123.60 130.85 0.6M
2023-07-06 125.45 125.90 123.25 123.75 0.0M
2023-07-05 121.75 127.00 121.55 124.45 0.1M
2023-07-04 123.00 123.50 121.50 121.75 0.0M
2023-07-03 124.45 125.00 122.40 122.65 0.0M
2023-06-30 123.95 124.95 122.25 123.55 0.0M
2023-06-28 123.40 125.00 122.30 122.70 0.1M
2023-06-27 123.80 123.80 121.55 122.10 0.0M
2023-06-26 121.30 124.00 120.80 121.50 0.0M
2023-06-23 122.90 123.30 120.75 121.30 0.0M
2023-06-22 124.60 125.50 122.25 122.45 0.0M
2023-06-21 124.90 126.00 123.55 123.80 0.1M
2023-06-20 123.00 124.90 121.40 124.40 0.0M
2023-06-19 123.75 124.90 121.20 123.00 0.1M
2023-06-16 124.95 125.95 122.10 123.00 0.1M
2023-06-15 124.25 127.45 123.75 125.35 0.1M
2023-06-14 125.50 125.50 123.15 124.25 0.0M
2023-06-13 125.65 125.65 123.00 124.20 0.1M
2023-06-12 123.35 126.30 120.85 124.45 0.2M
2023-06-09 123.10 125.00 121.30 121.55 0.1M
2023-06-08 122.00 126.95 121.70 123.10 0.2M
2023-06-07 121.95 124.30 121.05 121.85 0.1M
2023-06-06 123.00 123.00 120.65 121.95 0.0M
2023-06-05 121.50 123.90 120.00 121.75 0.1M
2023-06-02 118.95 120.45 118.65 119.70 0.0M
2023-06-01 119.30 121.95 118.20 118.95 0.1M
2023-05-31 119.00 119.85 117.50 118.10 0.1M
2023-05-30 118.95 119.95 117.80 118.10 0.0M
2023-05-29 119.00 120.50 117.70 118.50 0.1M
2023-05-26 124.00 124.00 119.35 120.10 0.2M
2023-05-25 124.45 128.75 124.35 126.15 0.1M
2023-05-24 128.00 133.70 121.20 124.40 0.6M
2023-05-23 120.70 124.90 120.70 124.15 0.1M
2023-05-22 120.00 122.60 119.00 120.65 0.0M
2023-05-19 122.60 123.00 119.15 120.90 0.0M
2023-05-18 122.50 124.45 121.00 121.55 0.1M
2023-05-17 122.60 123.15 121.05 121.65 0.0M
2023-05-16 124.95 125.15 121.50 121.80 0.1M
2023-05-15 121.50 127.70 121.25 122.95 0.1M
2023-05-12 123.85 124.35 120.00 121.95 0.1M
2023-05-11 121.80 123.95 120.65 122.70 0.1M
2023-05-10 119.65 121.75 118.70 120.50 0.0M
2023-05-09 121.80 122.70 117.30 118.85 0.1M
2023-05-08 121.15 124.00 120.35 120.95 0.1M
2023-05-05 122.50 122.90 119.40 120.15 0.0M
2023-05-04 124.70 124.70 121.00 121.50 0.1M
2023-05-03 123.00 125.00 122.35 123.35 0.1M
2023-05-02 125.00 125.85 121.10 123.65 0.1M
2023-04-28 124.60 124.60 122.15 122.75 0.1M
2023-04-27 122.65 128.95 121.00 122.75 0.2M
2023-04-26 120.00 122.70 120.00 120.85 0.0M
2023-04-25 122.50 123.45 120.35 121.15 0.0M
2023-04-24 120.90 124.00 120.00 121.30 0.1M
2023-04-21 123.90 124.05 120.80 121.10 0.0M
2023-04-20 123.50 123.50 121.30 121.75 0.0M
2023-04-19 123.30 127.00 121.10 122.70 0.1M
2023-04-18 123.00 124.75 121.15 122.35 0.1M
2023-04-17 117.00 136.00 114.80 123.50 0.9M
2023-04-13 116.35 118.00 114.65 116.60 0.0M
2023-04-12 116.05 117.50 113.50 114.70 0.0M
2023-04-11 116.20 117.35 115.00 115.90 0.0M
2023-04-10 116.00 118.20 114.30 116.20 0.0M
2023-04-06 117.95 118.55 115.20 116.15 0.0M
2023-04-05 109.00 125.00 108.00 117.80 0.4M
2023-04-03 105.60 112.00 104.80 109.30 0.0M
2023-03-31 104.00 107.90 102.60 103.45 0.1M
2023-03-29 102.00 106.00 99.55 104.10 0.1M
2023-03-28 104.00 104.20 98.10 99.55 0.0M
2023-03-27 107.55 110.05 101.50 102.55 0.1M
2023-03-24 110.95 111.65 106.60 107.55 0.0M
2023-03-23 112.80 114.80 109.30 110.40 0.0M
2023-03-22 113.60 114.25 111.50 112.25 0.0M
2023-03-21 110.90 125.00 109.00 112.95 0.2M
2023-03-20 110.10 112.50 106.35 108.15 0.1M
2023-03-17 112.80 113.75 110.10 110.95 0.0M
2023-03-16 110.10 112.20 108.00 109.35 0.0M
2023-03-15 113.70 115.40 111.20 111.55 0.0M
2023-03-14 114.10 115.90 111.00 113.25 0.0M
2023-03-13 117.05 118.50 113.35 114.05 0.0M
2023-03-10 119.45 120.00 117.20 118.10 0.0M
2023-03-09 119.80 122.25 118.00 118.90 0.0M
2023-03-08 119.70 119.70 115.40 118.35 0.0M
2023-03-06 118.60 121.00 118.45 119.25 0.0M
2023-03-03 120.00 120.45 116.85 118.25 0.0M
2023-03-02 120.75 120.75 117.65 118.35 0.0M
2023-03-01 117.80 120.75 115.60 118.55 0.0M
2023-02-28 114.10 117.00 114.10 115.50 0.0M
2023-02-27 119.80 119.80 113.05 114.20 0.0M
2023-02-24 116.65 120.05 116.65 117.25 0.0M
2023-02-23 118.95 118.95 115.85 116.80 0.0M
2023-02-22 121.00 121.00 115.90 117.70 0.1M
2023-02-21 121.70 123.65 119.60 120.35 0.0M
2023-02-20 123.00 124.30 120.25 121.50 0.0M
2023-02-17 123.45 124.20 121.10 122.05 0.1M
2023-02-16 124.05 125.35 122.55 123.20 0.0M
2023-02-15 125.00 126.35 122.50 124.25 0.0M
2023-02-14 123.60 125.95 122.65 124.30 0.0M
2023-02-13 126.20 126.20 123.00 123.55 0.1M
2023-02-10 129.50 135.80 125.30 126.85 0.1M
2023-02-09 129.70 129.70 127.00 128.15 0.0M
2023-02-08 126.00 129.30 126.00 128.55 0.0M
2023-02-07 129.80 129.80 126.10 127.25 0.0M
2023-02-06 128.90 130.40 125.90 127.50 0.0M
2023-02-03 129.50 129.50 122.85 125.95 0.0M
2023-02-02 128.70 130.00 126.00 127.85 0.0M
2023-02-01 133.50 133.90 125.15 127.65 0.1M
2023-01-31 128.00 132.45 127.35 131.25 0.0M
2023-01-30 127.00 131.30 126.10 127.35 0.0M
2023-01-27 133.70 133.70 124.25 127.40 0.1M
2023-01-25 135.40 135.40 130.95 131.70 0.0M
2023-01-24 133.00 138.40 132.30 133.40 0.1M
2023-01-23 134.40 136.50 132.25 132.60 0.1M
2023-01-20 135.35 137.95 134.95 135.75 0.0M
2023-01-19 138.40 138.50 135.80 136.70 0.0M
2023-01-18 138.45 140.70 136.05 137.05 0.1M
2023-01-17 139.50 142.50 135.70 137.10 0.2M
2023-01-16 143.80 143.80 135.85 136.75 0.1M
2023-01-13 143.00 147.00 140.15 141.65 0.1M
2023-01-12 146.00 147.80 140.30 141.55 0.1M
2023-01-11 146.65 149.95 143.50 145.75 0.3M
2023-01-10 147.60 155.95 141.60 145.55 3.1M
2023-01-09 125.75 145.85 124.60 145.85 2.3M
2023-01-06 123.00 124.95 120.95 121.55 0.0M
2023-01-05 125.55 125.55 122.50 123.75 0.0M
2023-01-04 125.80 125.80 122.50 124.70 0.0M
2023-01-03 125.60 127.00 124.00 124.55 0.0M
2023-01-02 126.65 127.10 123.60 124.35 0.0M