Price Data Selection & Download
Bharat Gears Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
5673 daily OHLCV records on NSE from Jan. 2003 to April 2026. Compare with BHARATGEAR fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹172.65
September 16, 2022
NSE Exchange
Share Price All Time Low
₹3.40
March 17, 2003
NSE Exchange
Highest Volume Trading Day
11,450,112
September 29, 2025 • ₹147.00
NSE Exchange
Share Price History Data (Jan 2003 - Apr 2026)
BHARATGEAR daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹108.33 | ₹110.00 | ₹106.05 | ₹107.24 | 16,811 |
| 2026-04-29 | ₹108.02 | ₹111.70 | ₹108.02 | ₹108.29 | 14,881 |
| 2026-04-28 | ₹109.75 | ₹110.87 | ₹106.80 | ₹107.36 | 19,044 |
| 2026-04-27 | ₹108.55 | ₹112.85 | ₹108.25 | ₹109.75 | 28,254 |
| 2026-04-24 | ₹109.37 | ₹110.15 | ₹106.00 | ₹108.47 | 21,304 |
| 2026-04-23 | ₹110.74 | ₹110.74 | ₹108.02 | ₹109.37 | 11,574 |
| 2026-04-22 | ₹109.00 | ₹113.94 | ₹108.11 | ₹109.42 | 39,476 |
| 2026-04-21 | ₹109.95 | ₹109.96 | ₹108.53 | ₹108.92 | 20,772 |
| 2026-04-20 | ₹112.64 | ₹112.64 | ₹107.25 | ₹108.05 | 35,830 |
| 2026-04-17 | ₹114.25 | ₹115.05 | ₹111.92 | ₹112.64 | 104,203 |
| 2026-04-16 | ₹113.45 | ₹116.40 | ₹113.00 | ₹113.55 | 151,933 |
| 2026-04-15 | ₹106.00 | ₹112.50 | ₹106.00 | ₹111.65 | 74,872 |
| 2026-04-13 | ₹101.89 | ₹106.99 | ₹98.60 | ₹105.26 | 61,105 |
| 2026-04-10 | ₹103.00 | ₹103.00 | ₹101.01 | ₹101.95 | 20,724 |
| 2026-04-09 | ₹98.94 | ₹103.99 | ₹98.18 | ₹99.45 | 34,846 |
| 2026-04-08 | ₹95.55 | ₹99.50 | ₹95.55 | ₹98.94 | 36,834 |
| 2026-04-07 | ₹93.50 | ₹95.88 | ₹92.30 | ₹94.85 | 27,201 |
| 2026-04-06 | ₹90.10 | ₹93.99 | ₹89.01 | ₹93.66 | 28,450 |
| 2026-04-02 | ₹89.50 | ₹91.37 | ₹87.48 | ₹90.10 | 27,908 |
| 2026-04-01 | ₹93.98 | ₹93.98 | ₹90.00 | ₹90.78 | 28,426 |
| 2026-03-30 | ₹89.00 | ₹89.00 | ₹83.80 | ₹86.22 | 87,045 |
| 2026-03-27 | ₹95.00 | ₹95.71 | ₹87.36 | ₹89.41 | 87,554 |
| 2026-03-25 | ₹96.50 | ₹96.55 | ₹94.60 | ₹95.71 | 20,943 |
| 2026-03-24 | ₹97.01 | ₹98.97 | ₹93.26 | ₹93.83 | 19,303 |
| 2026-03-23 | ₹96.00 | ₹96.14 | ₹92.06 | ₹92.82 | 22,385 |
| 2026-03-20 | ₹96.00 | ₹98.95 | ₹96.00 | ₹98.10 | 8,120 |
| 2026-03-19 | ₹99.99 | ₹100.00 | ₹95.61 | ₹96.49 | 17,578 |
| 2026-03-18 | ₹97.65 | ₹100.89 | ₹97.14 | ₹100.18 | 22,800 |
| 2026-03-17 | ₹96.00 | ₹97.98 | ₹95.02 | ₹96.68 | 15,339 |
| 2026-03-16 | ₹96.15 | ₹99.52 | ₹93.65 | ₹94.88 | 32,225 |
| 2026-03-13 | ₹99.00 | ₹99.14 | ₹95.82 | ₹97.50 | 26,338 |
| 2026-03-12 | ₹101.00 | ₹101.00 | ₹96.25 | ₹98.20 | 24,508 |
| 2026-03-11 | ₹101.10 | ₹104.50 | ₹100.05 | ₹100.86 | 25,128 |
| 2026-03-10 | ₹101.50 | ₹103.49 | ₹98.01 | ₹102.32 | 29,729 |
| 2026-03-09 | ₹100.00 | ₹100.00 | ₹95.00 | ₹96.25 | 24,421 |
| 2026-03-06 | ₹104.00 | ₹104.00 | ₹100.00 | ₹101.15 | 27,820 |
| 2026-03-05 | ₹101.14 | ₹103.00 | ₹100.25 | ₹102.42 | 28,152 |
| 2026-03-04 | ₹101.00 | ₹102.71 | ₹99.00 | ₹99.55 | 41,949 |
| 2026-03-02 | ₹103.00 | ₹106.12 | ₹103.00 | ₹103.74 | 24,730 |
| 2026-02-27 | ₹109.90 | ₹109.90 | ₹106.50 | ₹106.77 | 26,848 |
| 2026-02-26 | ₹108.00 | ₹110.96 | ₹107.00 | ₹108.73 | 33,803 |
| 2026-02-25 | ₹109.25 | ₹111.09 | ₹107.15 | ₹108.34 | 22,134 |
| 2026-02-24 | ₹111.00 | ₹111.00 | ₹106.80 | ₹108.12 | 34,960 |
| 2026-02-23 | ₹115.90 | ₹115.90 | ₹109.50 | ₹110.29 | 28,378 |
| 2026-02-20 | ₹115.00 | ₹115.00 | ₹112.00 | ₹112.30 | 23,194 |
| 2026-02-19 | ₹119.30 | ₹120.49 | ₹113.00 | ₹114.20 | 38,854 |
| 2026-02-18 | ₹118.50 | ₹121.70 | ₹116.01 | ₹116.53 | 98,587 |
| 2026-02-17 | ₹109.80 | ₹119.80 | ₹109.80 | ₹117.85 | 188,067 |
| 2026-02-16 | ₹109.60 | ₹111.78 | ₹109.50 | ₹109.76 | 17,969 |
| 2026-02-13 | ₹112.10 | ₹112.35 | ₹109.05 | ₹109.77 | 25,799 |
| 2026-02-12 | ₹115.43 | ₹116.60 | ₹111.50 | ₹112.21 | 24,325 |
| 2026-02-11 | ₹115.00 | ₹118.60 | ₹111.51 | ₹115.43 | 71,968 |
| 2026-02-10 | ₹122.80 | ₹122.80 | ₹110.02 | ₹112.81 | 121,490 |
| 2026-02-09 | ₹120.10 | ₹123.36 | ₹118.59 | ₹121.03 | 66,417 |
| 2026-02-06 | ₹118.52 | ₹120.90 | ₹118.51 | ₹120.02 | 66,382 |
| 2026-02-05 | ₹116.00 | ₹118.80 | ₹114.50 | ₹118.22 | 32,298 |
| 2026-02-04 | ₹112.11 | ₹119.00 | ₹111.00 | ₹115.89 | 64,605 |
| 2026-02-03 | ₹112.80 | ₹113.50 | ₹110.50 | ₹112.67 | 29,764 |
| 2026-02-02 | ₹111.60 | ₹112.83 | ₹109.25 | ₹110.31 | 17,281 |
| 2026-02-01 | ₹114.00 | ₹115.04 | ₹109.21 | ₹109.91 | 22,232 |
| 2026-01-30 | ₹110.25 | ₹112.90 | ₹108.41 | ₹112.47 | 15,819 |
| 2026-01-29 | ₹111.56 | ₹112.79 | ₹110.10 | ₹111.12 | 20,117 |
| 2026-01-28 | ₹107.50 | ₹111.97 | ₹107.50 | ₹111.56 | 45,037 |
| 2026-01-27 | ₹108.00 | ₹109.88 | ₹106.00 | ₹107.19 | 39,269 |
| 2026-01-23 | ₹112.55 | ₹112.79 | ₹109.25 | ₹109.46 | 35,929 |
| 2026-01-22 | ₹109.44 | ₹114.00 | ₹108.52 | ₹112.35 | 43,199 |
| 2026-01-21 | ₹110.43 | ₹110.44 | ₹107.25 | ₹108.54 | 27,610 |
| 2026-01-20 | ₹108.23 | ₹112.00 | ₹107.00 | ₹110.44 | 44,036 |
| 2026-01-19 | ₹104.08 | ₹109.05 | ₹104.00 | ₹108.26 | 41,648 |
| 2026-01-16 | ₹105.00 | ₹107.18 | ₹105.00 | ₹105.29 | 11,982 |
| 2026-01-14 | ₹106.80 | ₹106.80 | ₹105.00 | ₹105.47 | 10,641 |
| 2026-01-13 | ₹107.70 | ₹108.49 | ₹105.20 | ₹105.94 | 9,642 |
| 2026-01-12 | ₹105.80 | ₹108.50 | ₹103.60 | ₹107.49 | 33,755 |
| 2026-01-09 | ₹105.60 | ₹107.19 | ₹105.00 | ₹105.00 | 25,309 |
| 2026-01-08 | ₹108.74 | ₹108.74 | ₹105.10 | ₹105.96 | 46,821 |
| 2026-01-07 | ₹110.44 | ₹114.59 | ₹107.82 | ₹108.71 | 40,427 |
| 2026-01-06 | ₹115.00 | ₹116.49 | ₹108.92 | ₹110.61 | 45,880 |
| 2026-01-05 | ₹120.00 | ₹122.70 | ₹113.00 | ₹113.87 | 100,160 |
| 2026-01-02 | ₹113.25 | ₹117.70 | ₹113.25 | ₹117.29 | 64,570 |
| 2026-01-01 | ₹109.76 | ₹115.00 | ₹109.00 | ₹112.91 | 41,353 |
Bharat Gears Share Price Performance Analysis (Jan 2003 - Apr 2026)
BHARATGEAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.02%
₹112.91 → ₹107.24
Year to Date
Price Volatility
7.22%
Low Volatility
Year to Date
Average Daily Volume
39,863
Year to Date Average
NSE Exchange
Bharat Gears Share Price History – Frequently Asked Questions
Common questions about BHARATGEAR historical data and records. For live price, key ratios and fundamentals, see BHARATGEAR share price.
What is the all-time high share price of Bharat Gears (BHARATGEAR)?
The all-time high share price of Bharat Gears was ₹172.65 recorded on September 16, 2022 on the NSE exchange.
What is the all-time low share price of Bharat Gears (BHARATGEAR)?
The all-time low share price of Bharat Gears was ₹3.4 recorded on March 17, 2003 on the NSE exchange.
How can I download BHARATGEAR historical share price data?
You can download Bharat Gears historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BHARATGEAR shares?
The highest trading volume day for Bharat Gears was 11,450,112 shares traded on September 29, 2025 on the NSE exchange, with share price at ₹147.0.