Bharat Gears Ltd

BGRS
🏛️ Indien →
139.46
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
2022-12-30 121.90 127.60 121.75 126.00 0.0M
2022-12-29 118.60 121.50 118.60 120.70 0.0M
2022-12-28 121.55 122.60 118.55 118.90 0.0M
2022-12-27 119.80 122.55 117.45 120.45 0.0M
2022-12-26 110.50 120.15 110.50 118.05 0.0M
2022-12-23 118.05 118.45 108.55 110.50 0.0M
2022-12-22 129.65 129.65 118.00 120.25 0.0M
2022-12-21 125.00 131.50 125.00 126.80 0.0M
2022-12-20 134.30 134.30 129.95 130.90 0.0M
2022-12-19 130.00 133.50 129.95 131.15 0.0M
2022-12-16 134.70 134.95 132.45 133.05 0.0M
2022-12-15 135.40 135.80 133.55 134.00 0.0M
2022-12-14 133.10 136.35 133.10 133.75 0.0M
2022-12-13 149.95 149.95 134.90 135.10 0.0M
2022-12-12 133.20 138.40 132.70 134.20 0.0M
2022-12-09 135.80 138.90 134.00 134.90 0.0M
2022-12-08 139.00 141.55 137.00 137.30 0.0M
2022-12-07 142.00 144.80 138.45 139.80 0.0M
2022-12-06 140.00 143.00 137.80 142.50 0.0M
2022-12-05 137.90 138.50 136.05 137.80 0.0M
2022-12-02 136.75 138.20 134.90 135.60 0.0M
2022-12-01 137.10 138.15 136.00 136.35 0.0M
2022-11-30 133.10 141.40 133.10 138.05 0.0M
2022-11-29 135.45 137.70 133.90 135.20 0.0M
2022-11-28 129.85 142.35 128.30 137.50 0.0M
2022-11-25 125.30 127.80 125.30 126.65 0.0M
2022-11-24 129.75 129.75 123.95 125.15 0.0M
2022-11-23 129.30 129.80 125.90 126.20 0.0M
2022-11-22 128.85 129.80 126.00 128.80 0.0M
2022-11-21 129.95 130.15 126.60 127.25 0.0M
2022-11-18 133.45 133.45 129.85 130.55 0.0M
2022-11-17 129.60 133.90 129.60 132.75 0.0M
2022-11-16 131.50 134.90 130.75 131.45 0.0M
2022-11-15 131.00 135.00 131.00 133.50 0.0M
2022-11-14 135.00 136.70 132.65 133.35 0.0M
2022-11-11 137.00 140.00 133.35 134.20 0.0M
2022-11-10 137.50 140.55 137.00 137.85 0.0M
2022-11-09 140.00 142.40 137.50 138.75 0.0M
2022-11-07 146.60 146.60 139.80 140.95 0.0M
2022-11-04 139.45 146.45 138.25 144.20 0.1M
2022-11-03 135.35 141.00 135.35 139.10 0.0M
2022-11-02 135.55 137.80 135.55 136.10 0.0M
2022-11-01 137.15 138.70 135.10 135.80 0.0M
2022-10-31 137.85 139.15 135.30 136.60 0.0M
2022-10-28 136.80 143.05 135.50 137.70 0.0M
2022-10-27 139.65 141.10 136.85 139.10 0.0M
2022-10-25 140.60 144.00 138.45 139.20 0.0M
2022-10-24 141.55 144.30 140.50 142.05 0.0M
2022-10-21 143.10 148.00 140.50 141.75 0.0M
2022-10-20 149.55 149.55 143.10 144.30 0.0M
2022-10-19 157.80 157.80 149.50 151.10 0.0M
2022-10-18 136.00 163.10 136.00 160.00 0.1M
2022-10-17 137.65 139.60 133.80 135.95 0.0M
2022-10-14 140.05 143.90 139.05 140.00 0.0M
2022-10-13 143.60 145.45 140.30 142.00 0.0M
2022-10-12 143.70 148.10 141.90 143.75 0.0M
2022-10-11 143.05 150.10 143.05 146.65 0.0M
2022-10-10 145.55 150.60 145.50 148.55 0.0M
2022-10-07 145.05 151.10 145.05 148.40 0.0M
2022-10-06 148.40 152.50 148.40 151.20 0.0M
2022-10-04 149.95 153.85 146.35 147.55 0.0M
2022-10-03 146.15 150.65 144.20 147.50 0.0M
2022-09-30 148.30 152.25 145.15 147.15 0.0M
2022-09-29 161.00 162.20 148.05 150.50 0.0M
2022-09-28 173.00 173.00 156.50 158.55 0.1M
2022-09-27 145.30 167.30 143.10 166.85 0.1M
2022-09-26 146.40 154.60 136.67 139.40 0.1M
2022-09-23 155.33 160.13 150.40 152.13 0.0M
2022-09-22 156.83 159.97 153.77 157.17 0.0M
2022-09-21 161.33 162.00 153.83 156.83 0.0M
2022-09-20 149.43 166.00 149.43 161.80 0.0M
2022-09-19 167.33 169.30 148.13 150.63 0.1M
2022-09-16 162.13 172.63 160.00 163.67 0.1M
2022-09-15 167.33 167.80 159.33 162.10 0.1M
2022-09-14 141.27 170.93 139.37 168.40 0.2M
2022-09-13 136.43 148.47 132.00 142.47 0.1M
2022-09-12 129.80 136.43 129.53 133.03 0.0M
2022-09-09 134.00 134.00 128.00 129.13 0.0M
2022-09-08 129.33 133.33 127.53 128.17 0.0M
2022-09-07 131.13 131.33 128.13 129.63 0.0M
2022-09-06 130.50 134.10 130.30 131.13 0.0M
2022-09-05 133.93 134.87 130.00 130.50 0.0M
2022-09-02 135.13 136.57 131.20 133.73 0.0M
2022-09-01 120.00 136.33 118.73 132.80 0.1M
2022-08-30 116.10 120.37 116.10 119.70 0.0M
2022-08-29 117.47 117.67 111.50 116.10 0.0M
2022-08-26 119.60 120.00 116.67 117.47 0.0M
2022-08-25 123.20 123.20 115.87 117.07 0.0M
2022-08-24 122.00 123.33 116.70 120.87 0.1M
2022-08-23 114.47 122.53 114.47 118.77 0.0M
2022-08-22 116.47 118.57 113.33 116.40 0.1M
2022-08-19 117.00 119.47 114.67 116.47 0.0M
2022-08-18 118.03 121.27 113.83 115.83 0.1M
2022-08-17 113.27 119.70 111.67 118.50 0.2M
2022-08-16 97.03 101.17 97.03 99.77 0.0M
2022-08-12 96.87 101.27 96.43 98.53 0.0M
2022-08-11 93.67 97.80 93.00 97.17 0.0M
2022-08-10 92.83 93.70 91.43 93.20 0.0M
2022-08-08 88.00 93.33 88.00 91.63 0.0M
2022-08-05 92.50 93.20 90.50 91.97 0.0M
2022-08-04 93.93 94.00 91.50 92.53 0.0M
2022-08-03 94.20 94.53 90.67 92.33 0.0M
2022-08-02 95.53 96.17 93.40 94.27 0.0M
2022-08-01 91.53 95.30 91.53 93.40 0.0M
2022-07-29 90.60 91.93 89.63 90.20 0.0M
2022-07-28 93.37 93.37 90.03 91.27 0.0M
2022-07-27 91.93 93.30 90.80 92.70 0.0M
2022-07-26 90.60 92.17 90.10 90.97 0.0M
2022-07-25 95.33 95.33 90.33 91.03 0.0M
2022-07-22 100.30 100.73 96.50 97.80 0.0M
2022-07-21 102.07 102.90 99.00 99.47 0.0M
2022-07-20 105.67 106.67 101.67 102.37 0.0M
2022-07-19 97.33 103.33 97.33 102.90 0.0M
2022-07-18 93.10 99.40 93.10 97.43 0.0M
2022-07-15 96.93 96.93 93.13 96.40 0.0M
2022-07-14 103.67 103.67 96.67 96.70 0.0M
2022-07-13 98.23 98.70 96.67 98.20 0.0M
2022-07-12 97.23 99.53 97.00 97.17 0.0M
2022-07-11 94.83 99.33 94.83 99.30 0.0M
2022-07-08 98.50 99.47 95.73 96.33 0.0M
2022-07-07 97.47 99.33 96.90 97.30 0.0M
2022-07-06 93.37 98.67 92.67 97.30 0.0M
2022-07-05 95.70 96.23 93.33 94.23 0.0M
2022-07-04 94.83 96.00 94.00 95.43 0.0M
2022-07-01 96.40 97.00 91.00 92.20 0.0M
2022-06-30 98.23 98.80 91.03 93.77 0.0M
2022-06-29 95.33 97.00 93.33 96.47 0.0M
2022-06-28 94.00 98.67 92.57 95.03 0.0M
2022-06-27 91.67 94.60 91.03 93.20 0.0M
2022-06-24 85.30 91.63 84.20 87.90 0.0M
2022-06-23 86.00 86.57 82.90 84.40 0.0M
2022-06-22 86.50 86.50 81.43 82.13 0.0M
2022-06-21 82.33 86.33 82.33 86.33 0.0M
2022-06-20 85.63 86.87 81.87 82.43 0.0M
2022-06-17 87.70 87.70 83.87 84.00 0.0M
2022-06-16 85.33 98.00 85.33 88.00 0.1M
2022-06-15 81.90 83.33 81.23 82.83 0.0M
2022-06-14 83.70 84.20 80.67 81.00 0.0M
2022-06-13 88.67 88.67 82.67 83.70 0.0M
2022-06-10 86.87 89.30 86.63 87.87 0.0M
2022-06-09 87.63 89.33 87.33 88.17 0.0M
2022-06-08 87.17 89.37 86.13 88.03 0.0M
2022-06-07 89.57 91.00 86.00 87.33 0.0M
2022-06-06 89.77 92.43 88.60 89.53 0.0M
2022-06-03 90.60 90.97 89.17 89.43 0.0M
2022-06-02 91.80 91.80 89.70 89.70 0.0M
2022-06-01 92.40 93.43 90.93 91.80 0.0M
2022-05-31 90.17 94.33 90.00 91.93 0.0M
2022-05-30 94.03 94.03 90.77 91.47 0.0M
2022-05-27 89.83 93.33 89.83 93.13 0.0M
2022-05-26 88.53 89.10 84.07 88.80 0.0M
2022-05-25 91.10 92.37 87.70 87.90 0.0M
2022-05-24 94.70 95.77 90.00 92.27 0.0M
2022-05-23 99.60 99.60 94.90 96.00 0.0M
2022-05-20 92.27 95.20 92.27 95.13 0.0M
2022-05-19 91.70 92.00 89.17 90.13 0.0M
2022-05-18 94.17 95.27 92.03 92.77 0.0M
2022-05-17 97.23 97.23 91.13 93.77 0.0M
2022-05-16 99.03 99.03 90.43 91.50 0.0M
2022-05-13 89.13 93.93 85.20 91.77 0.0M
2022-05-12 85.53 86.67 83.83 86.03 0.0M
2022-05-11 89.33 91.13 83.40 85.53 0.0M
2022-05-10 92.17 93.33 91.17 92.30 0.0M
2022-05-09 95.17 95.17 90.67 91.40 0.0M
2022-05-06 94.07 95.03 93.43 94.03 0.0M
2022-05-05 99.13 101.07 95.57 95.97 0.0M
2022-05-04 100.73 102.80 97.90 98.20 0.0M
2022-05-02 101.43 101.77 98.67 99.30 0.0M
2022-04-29 101.50 105.37 100.83 102.73 0.0M
2022-04-28 103.43 103.67 100.47 100.87 0.0M
2022-04-27 102.93 103.87 101.27 101.70 0.0M
2022-04-26 107.13 108.50 102.47 103.17 0.0M
2022-04-25 102.03 107.70 101.03 105.70 0.0M
2022-04-22 104.47 106.73 103.77 105.57 0.0M
2022-04-21 103.03 106.13 103.00 104.87 0.0M
2022-04-20 103.97 104.87 102.47 102.57 0.0M
2022-04-19 105.57 110.00 102.37 104.43 0.0M
2022-04-18 104.53 107.50 102.00 104.63 0.0M
2022-04-13 106.43 107.37 104.73 105.73 0.0M
2022-04-12 105.53 109.80 103.20 107.20 0.0M
2022-04-11 104.73 107.93 104.53 106.53 0.0M
2022-04-08 103.70 106.60 102.93 103.80 0.0M
2022-04-07 109.33 109.33 101.53 101.77 0.0M
2022-04-06 101.77 105.70 101.77 103.37 0.0M
2022-04-05 101.77 102.60 99.60 100.73 0.0M
2022-04-04 97.93 102.60 96.93 102.07 0.0M
2022-04-01 95.80 98.67 95.80 98.37 0.0M
2022-03-31 96.13 97.80 95.33 95.80 0.0M
2022-03-30 95.07 99.27 95.07 96.33 0.0M
2022-03-29 97.77 97.77 92.37 94.33 0.0M
2022-03-28 97.90 99.13 94.73 95.50 0.0M
2022-03-25 97.67 99.30 96.67 97.33 0.0M
2022-03-24 97.27 98.10 96.67 98.00 0.0M
2022-03-23 98.57 99.83 96.03 96.80 0.0M
2022-03-22 97.13 101.67 95.43 99.10 0.0M
2022-03-21 97.33 100.33 94.63 97.13 0.0M
2022-03-17 99.40 99.93 98.17 99.13 0.0M
2022-03-16 96.67 99.13 95.50 98.27 0.0M
2022-03-15 96.67 96.87 93.50 94.20 0.0M
2022-03-14 91.40 96.37 91.40 94.37 0.0M
2022-03-11 95.57 95.60 93.87 94.63 0.0M
2022-03-10 99.07 99.07 94.07 94.97 0.0M
2022-03-09 90.37 96.00 89.53 92.63 0.0M
2022-03-08 88.57 90.67 87.33 89.33 0.0M
2022-03-07 90.90 90.90 85.63 87.37 0.0M
2022-03-04 90.83 92.30 89.43 90.90 0.0M
2022-03-03 92.00 95.53 91.10 91.50 0.0M
2022-03-02 90.80 95.97 90.80 93.73 0.0M
2022-02-28 87.00 92.00 87.00 91.43 0.0M
2022-02-25 85.50 91.50 83.80 88.87 0.0M
2022-02-24 95.03 95.03 80.43 81.80 0.0M
2022-02-23 98.10 98.97 94.27 95.03 0.0M
2022-02-22 98.67 100.27 93.33 94.87 0.0M
2022-02-21 103.63 107.50 100.00 100.63 0.0M
2022-02-18 106.23 107.13 103.80 104.63 0.0M
2022-02-17 109.33 110.27 105.33 106.40 0.0M
2022-02-16 108.30 110.73 107.00 108.23 0.0M
2022-02-15 104.77 107.67 100.67 106.13 0.0M
2022-02-14 108.00 110.00 102.13 102.80 0.0M
2022-02-11 108.10 110.67 106.83 108.40 0.0M
2022-02-10 119.03 119.03 109.80 110.90 0.0M
2022-02-09 118.13 119.80 112.87 114.53 0.0M
2022-02-08 115.43 120.33 115.43 117.90 0.0M
2022-02-07 118.07 118.10 112.37 113.20 0.0M
2022-02-04 115.53 119.07 114.93 117.27 0.0M
2022-02-03 114.60 118.27 114.60 115.70 0.0M
2022-02-02 114.57 115.33 112.43 114.60 0.0M
2022-02-01 113.73 114.87 112.17 113.17 0.0M
2022-01-31 115.07 116.50 110.50 111.90 0.0M
2022-01-28 116.57 117.43 112.77 113.80 0.0M
2022-01-27 110.17 115.37 108.67 112.77 0.0M
2022-01-25 101.33 111.87 101.33 111.67 0.0M
2022-01-24 113.87 114.00 107.23 109.37 0.0M
2022-01-21 121.33 121.33 112.83 114.27 0.0M
2022-01-20 113.17 122.67 112.30 121.57 0.0M
2022-01-19 113.90 114.47 111.00 111.83 0.0M
2022-01-18 115.67 115.67 112.53 113.30 0.0M
2022-01-17 114.93 117.57 114.93 115.27 0.0M
2022-01-14 114.67 118.70 113.97 116.40 0.0M
2022-01-13 114.87 116.77 112.77 113.20 0.0M
2022-01-12 116.27 116.67 111.50 114.37 0.0M
2022-01-11 118.00 118.83 114.80 115.50 0.0M
2022-01-10 120.13 120.37 116.63 117.77 0.0M
2022-01-07 119.33 125.80 118.83 119.43 0.1M
2022-01-06 105.57 121.57 104.00 118.53 0.1M
2022-01-05 102.03 106.17 101.10 104.80 0.0M
2022-01-04 100.67 103.27 96.33 102.03 0.0M
2022-01-03 99.20 99.20 95.17 96.73 0.0M