NSE - Free Realtime Quote INR
Bharat Gears Limited (BHARATGEAR.NS)
76.09
+0.71
+(0.94%)
As of 10:16:44 AM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 75.00 | 76.99 | 74.80 | 76.09 | 76.09 | 5,756 |
| May 12, 2025 | 71.30 | 75.50 | 71.30 | 75.38 | 75.38 | 16,083 |
| May 9, 2025 | 71.00 | 72.39 | 70.37 | 70.52 | 70.52 | 14,576 |
| May 8, 2025 | 76.37 | 76.50 | 71.50 | 72.81 | 72.81 | 10,092 |
| May 7, 2025 | 73.20 | 75.90 | 72.06 | 74.53 | 74.53 | 19,689 |
| May 6, 2025 | 76.00 | 76.40 | 75.02 | 75.69 | 75.69 | 7,352 |
| May 5, 2025 | 76.50 | 76.85 | 74.60 | 75.49 | 75.49 | 5,543 |
| May 2, 2025 | 74.08 | 76.68 | 74.08 | 75.35 | 75.35 | 10,910 |
| Apr 30, 2025 | 77.39 | 77.90 | 73.21 | 74.08 | 74.08 | 22,359 |
| Apr 29, 2025 | 77.89 | 79.09 | 75.21 | 76.33 | 76.33 | 23,213 |
| Apr 28, 2025 | 75.81 | 78.48 | 75.80 | 77.24 | 77.24 | 23,504 |
| Apr 25, 2025 | 80.19 | 80.94 | 74.27 | 75.53 | 75.53 | 46,097 |
| Apr 24, 2025 | 74.70 | 83.34 | 74.70 | 80.19 | 80.19 | 95,000 |
| Apr 23, 2025 | 75.21 | 78.20 | 71.91 | 74.37 | 74.37 | 60,519 |
| Apr 22, 2025 | 73.14 | 75.13 | 73.14 | 74.47 | 74.47 | 16,046 |
| Apr 21, 2025 | 72.01 | 73.50 | 71.14 | 73.14 | 73.14 | 35,023 |
| Apr 17, 2025 | 71.25 | 72.12 | 71.01 | 71.77 | 71.77 | 8,261 |
| Apr 16, 2025 | 71.51 | 72.01 | 70.80 | 71.25 | 71.25 | 9,790 |
| Apr 15, 2025 | 69.70 | 72.40 | 69.70 | 70.91 | 70.91 | 16,408 |
| Apr 11, 2025 | 69.00 | 69.62 | 68.11 | 69.11 | 69.11 | 6,458 |
| Apr 9, 2025 | 68.94 | 68.94 | 66.10 | 66.82 | 66.82 | 12,241 |
| Apr 8, 2025 | 69.40 | 69.50 | 67.81 | 68.94 | 68.94 | 5,076 |
| Apr 7, 2025 | 66.80 | 69.95 | 65.22 | 66.56 | 66.56 | 17,912 |
| Apr 4, 2025 | 72.45 | 72.45 | 69.25 | 70.06 | 70.06 | 13,109 |
| Apr 3, 2025 | 68.98 | 72.50 | 68.94 | 71.76 | 71.76 | 30,008 |
| Apr 2, 2025 | 66.90 | 70.90 | 65.29 | 69.13 | 69.13 | 43,673 |
| Apr 1, 2025 | 66.00 | 68.48 | 64.80 | 65.62 | 65.62 | 28,825 |
| Mar 28, 2025 | 67.37 | 68.98 | 65.05 | 65.42 | 65.42 | 53,873 |
| Mar 27, 2025 | 65.75 | 67.81 | 65.11 | 65.72 | 65.72 | 75,541 |
| Mar 26, 2025 | 69.00 | 69.46 | 65.00 | 65.73 | 65.73 | 61,418 |
| Mar 25, 2025 | 71.32 | 72.89 | 68.60 | 68.95 | 68.95 | 50,228 |
| Mar 24, 2025 | 72.44 | 74.79 | 71.11 | 71.53 | 71.53 | 61,868 |
| Mar 21, 2025 | 72.88 | 73.89 | 72.06 | 72.44 | 72.44 | 47,502 |
| Mar 20, 2025 | 72.99 | 73.59 | 71.25 | 72.52 | 72.52 | 24,209 |
| Mar 19, 2025 | 72.50 | 73.92 | 71.29 | 72.06 | 72.06 | 43,062 |
| Mar 18, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| Mar 17, 2025 | 74.51 | 76.24 | 71.11 | 71.96 | 71.96 | 37,499 |
| Mar 13, 2025 | 74.98 | 76.49 | 73.31 | 74.47 | 74.47 | 29,106 |
| Mar 12, 2025 | 73.97 | 77.00 | 73.97 | 75.28 | 75.28 | 29,554 |
| Mar 11, 2025 | 74.01 | 76.00 | 73.00 | 73.97 | 73.97 | 13,047 |
| Mar 10, 2025 | 78.55 | 78.55 | 75.01 | 75.20 | 75.20 | 19,173 |
| Mar 7, 2025 | 78.79 | 78.90 | 75.50 | 76.72 | 76.72 | 19,924 |
| Mar 6, 2025 | 79.83 | 79.83 | 76.35 | 77.52 | 77.52 | 18,388 |
| Mar 5, 2025 | 73.71 | 79.00 | 73.01 | 78.11 | 78.11 | 29,593 |
| Mar 4, 2025 | 74.60 | 74.84 | 70.59 | 72.31 | 72.31 | 17,485 |
| Mar 3, 2025 | 73.52 | 75.88 | 70.25 | 72.90 | 72.90 | 27,737 |
| Feb 28, 2025 | 75.02 | 75.47 | 72.38 | 73.52 | 73.52 | 15,134 |
| Feb 27, 2025 | 75.90 | 81.89 | 74.00 | 74.66 | 74.66 | 31,942 |
| Feb 25, 2025 | 77.10 | 78.09 | 75.12 | 75.89 | 75.89 | 30,342 |
| Feb 24, 2025 | 78.90 | 82.77 | 75.21 | 77.36 | 77.36 | 49,191 |
| Feb 21, 2025 | 75.43 | 78.95 | 75.43 | 78.81 | 78.81 | 17,770 |
| Feb 20, 2025 | 74.39 | 75.90 | 73.19 | 75.43 | 75.43 | 12,178 |
| Feb 19, 2025 | 74.93 | 79.07 | 73.00 | 73.86 | 73.86 | 29,034 |
| Feb 18, 2025 | 75.00 | 75.94 | 72.22 | 73.43 | 73.43 | 24,008 |
| Feb 17, 2025 | 79.34 | 79.49 | 74.00 | 75.02 | 75.02 | 18,412 |
| Feb 14, 2025 | 82.06 | 82.50 | 78.60 | 79.34 | 79.34 | 13,385 |
| Feb 13, 2025 | 81.15 | 83.01 | 81.00 | 81.36 | 81.36 | 10,478 |
| Feb 12, 2025 | 85.72 | 85.72 | 80.72 | 81.11 | 81.11 | 24,188 |
| Feb 11, 2025 | 88.61 | 88.98 | 84.70 | 84.87 | 84.87 | 11,231 |
| Feb 10, 2025 | 88.61 | 89.24 | 87.20 | 87.36 | 87.36 | 4,915 |
| Feb 7, 2025 | 90.70 | 90.70 | 87.65 | 88.61 | 88.61 | 5,268 |
| Feb 6, 2025 | 88.01 | 89.97 | 88.01 | 88.78 | 88.78 | 7,480 |
| Feb 5, 2025 | 89.32 | 89.97 | 88.05 | 88.94 | 88.94 | 9,306 |
| Feb 4, 2025 | 88.94 | 89.97 | 87.41 | 88.78 | 88.78 | 8,734 |
| Feb 3, 2025 | 91.36 | 91.40 | 86.00 | 86.80 | 86.80 | 13,669 |
| Feb 1, 2025 | 90.95 | 91.25 | 88.08 | 89.57 | 89.57 | 14,302 |
| Jan 31, 2025 | 87.16 | 89.47 | 86.56 | 88.79 | 88.79 | 12,601 |
| Jan 30, 2025 | 86.40 | 87.80 | 85.00 | 86.91 | 86.91 | 29,496 |
| Jan 29, 2025 | 85.00 | 87.46 | 83.30 | 84.98 | 84.98 | 24,689 |
| Jan 28, 2025 | 90.03 | 90.18 | 82.00 | 84.90 | 84.90 | 69,741 |
| Jan 27, 2025 | 90.60 | 91.01 | 88.00 | 88.76 | 88.76 | 31,500 |
| Jan 24, 2025 | 96.40 | 96.40 | 89.80 | 94.21 | 94.21 | 38,865 |
| Jan 23, 2025 | 98.42 | 98.42 | 94.01 | 94.48 | 94.48 | 12,250 |
| Jan 22, 2025 | 98.50 | 98.50 | 92.57 | 95.13 | 95.13 | 21,964 |
| Jan 21, 2025 | 97.05 | 98.11 | 96.45 | 96.75 | 96.75 | 11,578 |
| Jan 20, 2025 | 101.80 | 101.80 | 96.24 | 97.82 | 97.82 | 21,640 |
| Jan 17, 2025 | 98.25 | 99.50 | 96.70 | 98.98 | 98.98 | 11,381 |
| Jan 16, 2025 | 96.54 | 100.33 | 96.42 | 98.25 | 98.25 | 14,493 |
| Jan 15, 2025 | 93.00 | 95.85 | 92.46 | 95.35 | 95.35 | 12,924 |
| Jan 14, 2025 | 92.50 | 94.46 | 90.11 | 92.93 | 92.93 | 13,570 |
| Jan 13, 2025 | 94.00 | 96.10 | 91.15 | 91.85 | 91.85 | 15,767 |
| Jan 10, 2025 | 97.21 | 97.25 | 94.20 | 94.53 | 94.53 | 21,811 |
| Jan 9, 2025 | 99.34 | 99.35 | 94.80 | 95.73 | 95.73 | 46,634 |
| Jan 8, 2025 | 100.40 | 100.40 | 97.14 | 98.80 | 98.80 | 12,483 |
| Jan 7, 2025 | 97.50 | 98.67 | 96.52 | 96.97 | 96.97 | 18,301 |
| Jan 6, 2025 | 103.63 | 103.63 | 96.20 | 97.23 | 97.23 | 26,470 |
| Jan 3, 2025 | 100.46 | 102.80 | 100.01 | 101.61 | 101.61 | 18,075 |
| Jan 2, 2025 | 101.00 | 101.80 | 99.19 | 100.87 | 100.87 | 14,616 |
| Jan 1, 2025 | 98.80 | 101.00 | 98.55 | 98.91 | 98.91 | 20,944 |
| Dec 31, 2024 | 101.90 | 101.90 | 97.21 | 98.79 | 98.79 | 14,252 |
| Dec 30, 2024 | 100.21 | 101.01 | 99.07 | 100.57 | 100.57 | 9,564 |
| Dec 27, 2024 | 102.15 | 102.38 | 99.65 | 99.90 | 99.90 | 20,688 |
| Dec 26, 2024 | 100.80 | 102.29 | 98.91 | 101.65 | 101.65 | 27,884 |
| Dec 24, 2024 | 100.00 | 100.00 | 98.47 | 98.91 | 98.91 | 5,360 |
| Dec 23, 2024 | 100.50 | 100.50 | 97.40 | 98.75 | 98.75 | 25,624 |
| Dec 20, 2024 | 103.54 | 103.54 | 95.10 | 98.47 | 98.47 | 61,128 |
| Dec 19, 2024 | 103.00 | 103.90 | 102.00 | 103.47 | 103.47 | 30,355 |
| Dec 18, 2024 | 103.00 | 105.50 | 102.60 | 104.34 | 104.34 | 50,116 |
| Dec 17, 2024 | 104.11 | 104.90 | 102.80 | 103.15 | 103.15 | 10,610 |
| Dec 16, 2024 | 104.20 | 105.00 | 102.44 | 104.21 | 104.21 | 50,994 |
| Dec 13, 2024 | 103.10 | 104.32 | 101.74 | 102.16 | 102.16 | 36,033 |
| Dec 12, 2024 | 104.65 | 105.34 | 103.31 | 103.90 | 103.90 | 21,370 |
| Dec 11, 2024 | 106.40 | 106.59 | 103.01 | 103.68 | 103.68 | 37,854 |
| Dec 10, 2024 | 106.74 | 106.98 | 104.61 | 106.02 | 106.02 | 34,382 |
| Dec 9, 2024 | 106.74 | 107.96 | 104.05 | 104.92 | 104.92 | 22,325 |
| Dec 6, 2024 | 106.89 | 108.50 | 106.00 | 106.66 | 106.66 | 32,286 |
| Dec 5, 2024 | 107.60 | 108.50 | 105.15 | 106.06 | 106.06 | 54,508 |
| Dec 4, 2024 | 101.00 | 109.21 | 100.52 | 107.02 | 107.02 | 201,635 |
| Dec 3, 2024 | 99.97 | 102.59 | 99.25 | 99.44 | 99.44 | 53,134 |
| Dec 2, 2024 | 99.01 | 100.00 | 97.51 | 99.01 | 99.01 | 13,358 |
| Nov 29, 2024 | 99.55 | 99.60 | 98.41 | 98.67 | 98.67 | 10,469 |
| Nov 28, 2024 | 98.69 | 102.13 | 97.92 | 98.53 | 98.53 | 36,107 |
| Nov 27, 2024 | 102.92 | 102.92 | 98.35 | 98.71 | 98.71 | 32,245 |
| Nov 26, 2024 | 103.85 | 103.85 | 98.92 | 99.34 | 99.34 | 11,946 |
| Nov 25, 2024 | 100.00 | 101.80 | 98.61 | 100.01 | 100.01 | 13,493 |
| Nov 22, 2024 | 97.01 | 99.66 | 97.01 | 97.44 | 97.44 | 12,769 |
| Nov 21, 2024 | 99.01 | 100.40 | 97.00 | 97.61 | 97.61 | 16,692 |
| Nov 19, 2024 | 97.51 | 100.89 | 97.51 | 100.13 | 100.13 | 21,844 |
| Nov 18, 2024 | 104.20 | 105.00 | 96.20 | 96.93 | 96.93 | 40,887 |
| Nov 14, 2024 | 98.85 | 98.90 | 96.75 | 97.93 | 97.93 | 7,410 |
| Nov 13, 2024 | 100.00 | 100.00 | 96.21 | 96.90 | 96.90 | 5,747 |
| Nov 12, 2024 | 101.03 | 101.85 | 98.68 | 99.21 | 99.21 | 12,398 |
| Nov 11, 2024 | 99.80 | 100.79 | 99.31 | 99.41 | 99.41 | 6,452 |
| Nov 8, 2024 | 101.85 | 102.92 | 99.01 | 100.00 | 100.00 | 10,507 |
| Nov 7, 2024 | 102.07 | 102.70 | 100.31 | 101.07 | 101.07 | 10,917 |
| Nov 6, 2024 | 101.80 | 102.50 | 100.70 | 102.07 | 102.07 | 9,418 |
| Nov 5, 2024 | 100.69 | 103.79 | 100.10 | 101.28 | 101.28 | 15,106 |
| Nov 4, 2024 | 101.60 | 101.60 | 99.00 | 100.22 | 100.22 | 9,332 |
| Nov 1, 2024 | 101.35 | 102.85 | 99.01 | 101.71 | 101.71 | 9,446 |
| Oct 31, 2024 | 102.60 | 102.60 | 100.53 | 101.35 | 101.35 | 6,051 |
| Oct 30, 2024 | 100.97 | 102.95 | 98.00 | 101.55 | 101.55 | 15,978 |
| Oct 29, 2024 | 100.60 | 101.52 | 99.68 | 100.84 | 100.84 | 12,137 |
| Oct 28, 2024 | 97.03 | 100.00 | 97.03 | 99.73 | 99.73 | 16,108 |
| Oct 25, 2024 | 98.55 | 100.88 | 95.82 | 97.03 | 97.03 | 33,537 |
| Oct 24, 2024 | 101.70 | 101.70 | 98.50 | 100.02 | 100.02 | 27,190 |
| Oct 23, 2024 | 99.99 | 103.00 | 98.00 | 99.33 | 99.33 | 22,347 |
| Oct 22, 2024 | 104.64 | 104.66 | 99.00 | 99.79 | 99.79 | 22,860 |
| Oct 21, 2024 | 103.00 | 108.50 | 103.00 | 104.11 | 104.11 | 40,434 |
| Oct 18, 2024 | 104.35 | 104.35 | 100.80 | 102.80 | 102.80 | 17,089 |
| Oct 17, 2024 | 107.10 | 107.22 | 104.63 | 104.91 | 104.91 | 8,676 |
| Oct 16, 2024 | 108.60 | 108.99 | 106.46 | 107.05 | 107.05 | 12,814 |
| Oct 15, 2024 | 108.00 | 109.85 | 107.49 | 108.03 | 108.03 | 20,793 |
| Oct 14, 2024 | 108.00 | 109.00 | 105.61 | 107.92 | 107.92 | 50,688 |
| Oct 11, 2024 | 104.75 | 106.60 | 104.07 | 105.76 | 105.76 | 16,378 |
| Oct 10, 2024 | 103.70 | 106.61 | 103.59 | 104.93 | 104.93 | 12,839 |
| Oct 9, 2024 | 101.60 | 104.79 | 101.21 | 103.19 | 103.19 | 10,965 |
| Oct 8, 2024 | 99.00 | 101.34 | 99.00 | 100.73 | 100.73 | 7,993 |
| Oct 7, 2024 | 103.20 | 104.99 | 98.50 | 99.87 | 99.87 | 40,976 |
| Oct 4, 2024 | 103.10 | 105.01 | 102.00 | 103.20 | 103.20 | 30,417 |
| Oct 3, 2024 | 105.00 | 105.39 | 102.41 | 103.29 | 103.29 | 22,364 |
| Oct 1, 2024 | 105.97 | 106.29 | 104.86 | 105.44 | 105.44 | 12,686 |
| Sep 30, 2024 | 105.00 | 106.70 | 104.25 | 105.40 | 105.40 | 31,813 |
| Sep 27, 2024 | 106.17 | 106.80 | 105.41 | 105.67 | 105.67 | 17,212 |
| Sep 26, 2024 | 106.13 | 107.28 | 105.83 | 106.17 | 106.17 | 13,840 |
| Sep 25, 2024 | 107.60 | 107.60 | 106.10 | 106.12 | 106.12 | 15,531 |
| Sep 24, 2024 | 108.00 | 108.00 | 106.50 | 107.03 | 107.03 | 14,135 |
| Sep 23, 2024 | 106.15 | 107.69 | 105.95 | 106.51 | 106.51 | 12,013 |
| Sep 20, 2024 | 106.20 | 106.99 | 105.40 | 106.12 | 106.12 | 13,972 |
| Sep 19, 2024 | 107.55 | 107.55 | 105.05 | 105.60 | 105.60 | 20,183 |
| Sep 18, 2024 | 107.13 | 107.25 | 106.00 | 106.65 | 106.65 | 19,161 |
| Sep 17, 2024 | 108.06 | 109.90 | 106.39 | 106.76 | 106.76 | 20,970 |
| Sep 16, 2024 | 108.40 | 108.78 | 107.60 | 108.15 | 108.15 | 12,701 |
| Sep 13, 2024 | 108.01 | 109.40 | 107.50 | 107.83 | 107.83 | 31,652 |
| Sep 12, 2024 | 108.03 | 108.46 | 107.22 | 107.64 | 107.64 | 15,895 |
| Sep 11, 2024 | 109.99 | 109.99 | 107.81 | 107.95 | 107.95 | 25,100 |
| Sep 10, 2024 | 109.00 | 110.29 | 108.41 | 108.76 | 108.76 | 30,546 |
| Sep 9, 2024 | 108.00 | 109.44 | 107.25 | 108.86 | 108.86 | 25,680 |
| Sep 6, 2024 | 109.00 | 110.44 | 108.61 | 109.05 | 109.05 | 25,377 |
| Sep 5, 2024 | 109.90 | 110.89 | 109.01 | 109.57 | 109.57 | 23,958 |
| Sep 4, 2024 | 108.90 | 110.00 | 108.10 | 109.02 | 109.02 | 21,939 |
| Sep 3, 2024 | 110.00 | 110.90 | 108.60 | 109.26 | 109.26 | 27,443 |
| Sep 2, 2024 | 110.30 | 110.78 | 108.76 | 109.21 | 109.21 | 33,907 |
| Aug 30, 2024 | 111.80 | 111.80 | 109.20 | 109.70 | 109.70 | 28,868 |
| Aug 29, 2024 | 114.70 | 114.89 | 110.80 | 111.25 | 111.25 | 55,966 |
| Aug 28, 2024 | 108.37 | 120.25 | 108.37 | 114.11 | 114.11 | 474,414 |
| Aug 27, 2024 | 109.22 | 109.69 | 105.35 | 108.37 | 108.37 | 28,173 |
| Aug 26, 2024 | 109.00 | 110.90 | 107.63 | 109.25 | 109.25 | 47,447 |
| Aug 23, 2024 | 110.10 | 110.40 | 108.55 | 108.98 | 108.98 | 29,256 |
| Aug 22, 2024 | 110.45 | 110.45 | 108.16 | 109.48 | 109.48 | 32,049 |
| Aug 21, 2024 | 107.60 | 111.00 | 107.45 | 108.79 | 108.79 | 51,917 |
| Aug 20, 2024 | 108.30 | 109.19 | 106.20 | 107.04 | 107.04 | 27,399 |
| Aug 19, 2024 | 108.30 | 110.18 | 106.52 | 107.72 | 107.72 | 31,781 |
| Aug 16, 2024 | 107.70 | 108.78 | 107.26 | 107.77 | 107.77 | 13,808 |
| Aug 14, 2024 | 109.30 | 109.30 | 107.00 | 107.18 | 107.18 | 18,273 |
| Aug 13, 2024 | 108.00 | 112.01 | 107.41 | 108.73 | 108.73 | 66,284 |
| Aug 12, 2024 | 107.62 | 108.72 | 107.00 | 107.41 | 107.41 | 20,387 |
| Aug 9, 2024 | 108.20 | 109.49 | 107.00 | 107.62 | 107.62 | 40,670 |
| Aug 8, 2024 | 108.80 | 112.00 | 105.27 | 107.62 | 107.62 | 49,966 |
| Aug 7, 2024 | 108.60 | 110.22 | 108.51 | 108.94 | 108.94 | 33,830 |
| Aug 6, 2024 | 110.90 | 111.50 | 107.23 | 108.04 | 108.04 | 29,082 |
| Aug 5, 2024 | 111.21 | 111.49 | 108.00 | 109.17 | 109.17 | 48,984 |
| Aug 2, 2024 | 112.50 | 114.50 | 110.50 | 113.20 | 113.20 | 89,507 |
| Aug 1, 2024 | 115.70 | 116.10 | 111.60 | 112.19 | 112.19 | 68,043 |
| Jul 31, 2024 | 108.51 | 117.60 | 108.51 | 114.18 | 114.18 | 378,274 |
| Jul 30, 2024 | 109.75 | 109.75 | 108.48 | 109.07 | 109.07 | 47,947 |
| Jul 29, 2024 | 110.10 | 110.74 | 108.92 | 109.26 | 109.26 | 62,986 |
| Jul 26, 2024 | 110.50 | 110.50 | 108.71 | 109.76 | 109.76 | 43,176 |
| Jul 25, 2024 | 109.01 | 109.95 | 108.70 | 109.02 | 109.02 | 25,676 |
| Jul 24, 2024 | 110.30 | 111.89 | 108.70 | 109.66 | 109.66 | 30,823 |
| Jul 23, 2024 | 108.90 | 113.00 | 106.00 | 109.68 | 109.68 | 45,602 |
| Jul 22, 2024 | 108.00 | 110.39 | 106.20 | 109.66 | 109.66 | 28,319 |
| Jul 19, 2024 | 111.50 | 111.50 | 105.81 | 107.88 | 107.88 | 60,715 |
| Jul 18, 2024 | 112.47 | 113.45 | 110.20 | 110.94 | 110.94 | 42,135 |
| Jul 16, 2024 | 112.80 | 114.90 | 111.90 | 112.47 | 112.47 | 45,546 |
| Jul 15, 2024 | 114.00 | 114.50 | 111.21 | 112.06 | 112.06 | 48,608 |
| Jul 12, 2024 | 117.35 | 117.45 | 113.50 | 113.93 | 113.93 | 42,959 |
| Jul 11, 2024 | 112.30 | 118.20 | 112.30 | 116.58 | 116.58 | 217,931 |
| Jul 10, 2024 | 113.60 | 113.60 | 110.76 | 111.67 | 111.67 | 30,732 |
| Jul 9, 2024 | 113.65 | 115.90 | 112.50 | 113.08 | 113.08 | 29,963 |
| Jul 8, 2024 | 116.75 | 116.75 | 112.63 | 113.65 | 113.65 | 56,005 |
| Jul 5, 2024 | 113.55 | 116.45 | 112.99 | 114.72 | 114.72 | 73,531 |
| Jul 4, 2024 | 109.80 | 115.80 | 109.50 | 113.64 | 113.64 | 167,533 |
| Jul 3, 2024 | 110.60 | 111.18 | 108.12 | 109.05 | 109.05 | 31,548 |
| Jul 2, 2024 | 110.70 | 111.88 | 109.20 | 109.70 | 109.70 | 18,885 |
| Jul 1, 2024 | 110.16 | 110.70 | 108.99 | 110.09 | 110.09 | 22,469 |
| Jun 28, 2024 | 110.60 | 111.00 | 110.00 | 110.16 | 110.16 | 20,561 |
| Jun 27, 2024 | 111.80 | 111.80 | 109.00 | 109.67 | 109.67 | 23,739 |
| Jun 26, 2024 | 113.00 | 116.05 | 111.01 | 111.82 | 111.82 | 31,804 |
| Jun 25, 2024 | 112.10 | 113.80 | 112.10 | 112.43 | 112.43 | 42,323 |
| Jun 24, 2024 | 110.50 | 113.00 | 110.50 | 111.86 | 111.86 | 27,091 |
| Jun 21, 2024 | 112.60 | 112.60 | 110.90 | 111.54 | 111.54 | 16,867 |
| Jun 20, 2024 | 111.95 | 114.25 | 111.23 | 111.77 | 111.77 | 50,568 |
| Jun 19, 2024 | 113.10 | 113.70 | 110.30 | 111.48 | 111.48 | 29,606 |
| Jun 18, 2024 | 113.40 | 114.95 | 112.35 | 113.14 | 113.14 | 48,211 |
| Jun 14, 2024 | 110.80 | 114.99 | 109.10 | 112.85 | 112.85 | 103,922 |
| Jun 13, 2024 | 111.90 | 111.90 | 109.52 | 109.80 | 109.80 | 16,941 |
| Jun 12, 2024 | 109.00 | 111.40 | 109.00 | 110.55 | 110.55 | 28,647 |
| Jun 11, 2024 | 109.01 | 111.90 | 108.60 | 109.59 | 109.59 | 27,066 |
| Jun 10, 2024 | 106.60 | 110.60 | 106.60 | 108.68 | 108.68 | 44,947 |
| Jun 7, 2024 | 106.60 | 108.30 | 106.15 | 106.95 | 106.95 | 29,728 |
| Jun 6, 2024 | 107.35 | 108.45 | 105.85 | 106.30 | 106.30 | 24,195 |
| Jun 5, 2024 | 100.80 | 105.45 | 100.80 | 104.80 | 104.80 | 21,620 |
| Jun 4, 2024 | 108.10 | 109.90 | 96.50 | 100.30 | 100.30 | 80,238 |
| Jun 3, 2024 | 111.20 | 113.80 | 107.80 | 108.05 | 108.05 | 31,640 |
| May 31, 2024 | 107.95 | 108.60 | 105.60 | 106.30 | 106.30 | 19,319 |
| May 30, 2024 | 106.55 | 108.65 | 105.65 | 106.70 | 106.70 | 42,561 |
| May 29, 2024 | 107.50 | 111.50 | 107.50 | 110.35 | 110.35 | 29,005 |
| May 28, 2024 | 109.90 | 110.75 | 108.20 | 108.60 | 108.60 | 26,047 |
| May 27, 2024 | 112.95 | 112.95 | 109.00 | 109.35 | 109.35 | 29,201 |
| May 24, 2024 | 111.90 | 114.50 | 110.00 | 110.70 | 110.70 | 62,758 |
| May 23, 2024 | 111.80 | 112.30 | 110.00 | 110.55 | 110.55 | 27,115 |
| May 22, 2024 | 112.90 | 113.75 | 111.35 | 111.50 | 111.50 | 17,001 |
| May 21, 2024 | 112.70 | 114.80 | 111.30 | 112.10 | 112.10 | 27,078 |
| May 17, 2024 | 110.75 | 112.50 | 110.05 | 110.90 | 110.90 | 21,318 |
| May 16, 2024 | 110.55 | 112.00 | 110.10 | 110.75 | 110.75 | 9,910 |
| May 15, 2024 | 112.30 | 112.55 | 110.40 | 110.95 | 110.95 | 11,759 |
| May 14, 2024 | 108.35 | 111.80 | 107.90 | 110.00 | 110.00 | 28,315 |
| May 13, 2024 | 109.85 | 109.85 | 105.20 | 106.95 | 106.95 | 43,048 |
Related Tickers
MUNJALAU.NS Munjal Auto Industries Limited
74.60
+0.97%
JAYBARMARU.NS Jay Bharat Maruti Limited
65.85
+3.90%
RICOAUTO.NS Rico Auto Industries Limited
66.00
+1.51%
JAMNAAUTO.NS Jamna Auto Industries Limited
86.31
+2.55%
MSUMI.NS Motherson Sumi Wiring India Limited
56.83
-1.34%
MOTHERSON.NS Samvardhana Motherson International Limited
143.52
-1.06%