Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BHARATGEAR, Bharat Gears Limited, INE561C01019, Listing: 03-Apr-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 120.25 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 10; VWAP21: Low52 Price: 64.8 Barrier: 93.2; Drift%: -3.89
Basic Industry: Auto Components & Equipments Total Equity: 15,355,058 Low52 Date: 01-Apr-2025 SHP: 55.32 / 1.23 / 0.03 / 43.41
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 103.63 / 65.0 Month: 103.85 / 88.0 Week: 89.81 / 85.0 Day: 92.93 / 88.16 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 91.70 92.93 88.16 89.71 91.08 -2.08 137.75 28,713 4.99 13,792 4.17 0.13 21
2 26-Aug 94.25 97.02 91.22 91.62 93.06 -3.19 140.68 24,149 4.20 12,485 3.77 0.12 19
3 25-Aug 94.91 95.87 94.31 94.64 95.05 0.21 145.32 10,277 1.79 5,460 1.65 0.05 8
4 22-Aug 95.15 96.61 94.21 94.44 94.81 -1.29 145.01 30,189 5.25 18,524 5.60 0.18 28
5 21-Aug 96.39 98.10 95.13 95.67 96.56 -0.96 146.90 62,386 10.85 23,906 7.23 0.23 36
6 20-Aug 99.95 99.95 96.01 96.60 98.11 -3.46 148.33 116,301 20.22 63,983 19.34 0.63 96
7 19-Aug 87.40 103.88 86.53 100.06 99.83 15.58 153.64 983,413 171.00 264,634 80.00 2.64 397
8 18-Aug 86.05 88.00 86.05 86.57 87.18 -0.20 132.93 8,423 1.46 5,201 1.57 0.05 8
9 14-Aug 89.81 89.81 85.85 86.74 87.53 -1.70 133.19 6,183 1.08 4,357 1.32 0.04 7
10 13-Aug 86.10 89.80 86.10 88.24 88.38 2.49 135.49 14,219 2.47 9,641 2.91 0.09 14
11 12-Aug 85.27 87.57 85.17 86.10 86.52 0.77 132.21 9,780 1.70 6,514 1.97 0.06 10
12 11-Aug 86.00 87.19 85.00 85.44 85.82 -0.88 131.19 9,182 1.60 5,399 1.63 0.05 8
13 08-Aug 88.80 88.83 85.25 86.20 87.21 -2.42 132.36 11,152 1.94 5,505 1.66 0.05 8
14 07-Aug 86.95 89.50 86.95 88.34 88.24 0.58 135.65 15,637 2.72 6,955 2.10 0.06 10
15 06-Aug 90.55 93.20 87.11 87.83 88.79 -3.66 134.86 34,007 5.91 20,549 6.21 0.18 31
16 05-Aug 92.14 92.97 90.61 91.17 91.44 -0.51 139.99 16,837 2.93 9,921 3.00 0.09 15
17 04-Aug 92.27 92.90 91.50 91.64 91.86 -0.68 140.71 15,509 2.70 8,234 2.49 0.08 12
18 01-Aug 93.40 93.40 92.02 92.27 92.53 -1.21 141.68 20,827 3.62 16,055 4.85 0.15 24
19 31-Jul 92.92 94.06 91.40 93.40 92.69 -0.41 143.42 21,667 3.77 11,732 3.55 0.11 18
20 30-Jul 96.40 96.69 93.02 93.78 94.42 -3.27 144.00 84,825 14.75 53,101 16.05 0.50 80
21 29-Jul 96.40 103.85 93.00 96.95 99.76 2.05 148.87 429,450 74.67 116,748 35.29 1.16 175
22 28-Jul 92.90 96.40 92.74 95.00 95.15 2.12 145.00 66,352 11.54 28,940 8.75 0.28 43
23 25-Jul 94.50 94.90 92.19 93.03 93.36 0.41 142.85 16,419 2.85 9,860 2.98 0.09 15
24 24-Jul 93.50 96.80 91.30 92.65 94.42 -2.63 142.26 24,010 4.17 13,269 4.01 0.13 20
25 23-Jul 95.77 96.89 94.65 95.15 95.33 -0.65 146.10 22,809 3.97 15,996 4.84 0.15 24
26 22-Jul 93.55 96.90 93.55 95.77 95.82 3.67 147.06 61,091 10.62 30,262 9.15 0.29 45
27 21-Jul 92.55 93.59 92.20 92.38 92.84 0.25 141.85 8,803 1.53 5,457 1.65 0.05 8
28 18-Jul 94.80 95.67 91.32 92.15 92.79 -3.80 141.50 46,915 8.16 17,425 5.27 0.16 26
29 17-Jul 96.76 97.98 95.11 95.79 96.44 -1.00 147.09 23,553 4.10 12,241 3.70 0.12 18
30 16-Jul 95.50 98.40 94.94 96.76 96.80 2.20 148.58 95,085 16.53 37,385 11.30 0.36 56
31 15-Jul 89.80 96.90 89.80 94.68 94.30 6.51 145.38 193,449 33.64 93,539 28.28 0.88 140
32 14-Jul 90.35 90.35 88.12 88.89 89.08 -1.00 136.49 6,672 1.16 3,307 1.00 0.03 5
33 11-Jul 88.25 91.49 88.25 89.79 90.27 0.75 137.87 19,638 3.41 10,834 3.28 0.10 16
34 10-Jul 89.48 91.39 88.91 89.12 89.67 -0.44 136.84 13,094 2.28 6,109 1.85 0.05 9
35 09-Jul 88.80 89.98 88.32 89.51 89.34 1.39 137.44 8,462 1.47 4,488 1.36 0.04 7
36 08-Jul 88.00 89.49 88.00 88.28 88.53 -0.43 135.55 5,750 1.00 3,454 1.04 0.03 5
37 07-Jul 89.76 89.76 88.60 88.66 88.92 -1.24 136.14 7,473 1.30 5,041 1.52 0.04 8
38 04-Jul 88.50 89.99 88.06 89.77 88.88 1.05 137.84 8,572 1.49 5,066 1.53 0.05 8
39 03-Jul 91.78 93.67 88.00 88.84 89.65 -1.99 136.41 28,476 4.95 16,307 4.93 0.15 24
40 02-Jul 90.77 91.65 89.68 90.64 90.70 0.82 139.18 26,159 4.55 13,693 4.14 0.12 21
41 01-Jul 89.48 90.50 88.82 89.90 89.77 0.90 138.04 12,329 2.14 9,361 2.83 0.08 14
42 30-Jun 87.05 89.50 87.05 89.10 88.34 1.37 136.81 11,152 1.94 8,045 2.43 0.07 12
43 27-Jun 87.87 88.36 87.01 87.90 87.81 0.08 134.97 9,493 1.65 6,790 2.05 0.06 10
44 26-Jun 89.80 89.80 86.81 87.83 87.78 0.26 134.86 12,174 2.12 7,025 2.12 0.06 11
45 25-Jun 87.50 89.24 86.00 87.60 87.87 -0.86 134.51 16,720 2.91 8,458 2.56 0.07 13
46 24-Jun 87.50 90.40 87.50 88.36 89.41 2.09 135.68 17,121 2.98 6,790 2.05 0.06 10
47 23-Jun 85.60 87.69 85.51 86.55 86.32 -0.87 132.90 10,088 1.75 5,283 1.60 0.05 8
48 20-Jun 87.50 88.78 86.33 87.31 87.34 0.32 134.07 12,543 2.18 5,819 1.76 0.05 9
49 19-Jun 90.11 90.88 86.60 87.03 88.35 -3.42 133.64 20,960 3.64 11,190 3.38 0.10 17
50 18-Jun 91.91 91.91 89.51 90.11 90.37 -1.96 138.36 10,455 1.82 6,226 1.88 0.06 9
51 17-Jun 91.50 92.85 91.00 91.91 92.03 -0.44 141.13 9,973 1.73 7,393 2.23 0.07 11
52 16-Jun 90.71 93.00 89.19 92.32 90.93 1.77 141.76 17,976 3.13 9,004 2.72 0.08 14
53 13-Jun 92.99 92.99 90.10 90.71 90.95 -3.21 139.29 16,768 2.92 7,917 2.39 0.07 12
54 12-Jun 91.80 96.16 91.11 93.72 94.23 1.51 143.91 97,208 16.90 50,249 15.19 0.47 75
55 11-Jun 90.16 93.80 90.16 92.33 92.07 3.39 141.77 61,534 10.70 37,640 11.38 0.35 56
56 10-Jun 91.10 91.30 89.05 89.30 90.25 -1.38 137.12 13,137 2.28 8,923 2.70 0.08 13
57 09-Jun 90.99 91.81 89.90 90.55 90.97 -0.45 139.04 29,451 5.12 14,092 4.26 0.13 21
58 06-Jun 89.60 91.96 86.80 90.96 89.02 2.03 139.67 34,135 5.94 16,872 5.10 0.15 25
59 05-Jun 90.15 90.15 88.65 89.15 89.36 -0.13 136.89 11,485 2.00 6,989 2.11 0.06 10
60 04-Jun 90.29 90.29 88.19 89.27 89.27 0.56 137.07 17,902 3.11 12,001 3.63 0.11 18
61 03-Jun 87.17 90.40 86.72 88.77 89.04 1.84 136.31 35,564 6.18 16,759 5.07 0.15 25
62 02-Jun 86.12 87.40 85.71 87.17 87.05 1.16 133.85 13,152 2.29 7,673 2.32 0.07 12
63 30-May 88.99 89.28 85.26 86.17 87.22 -2.87 132.31 26,445 4.60 13,963 4.22 0.12 21
64 29-May 88.75 92.81 88.21 88.72 90.16 -1.06 136.23 104,699 18.21 23,680 7.16 0.21 36
65 28-May 89.40 89.97 88.81 89.67 89.44 0.56 137.69 18,518 3.22 9,814 2.97 0.09 15
66 27-May 90.00 93.60 88.55 89.17 90.91 -0.51 136.92 64,226 11.17 30,736 9.29 0.28 46
67 26-May 89.07 95.00 88.55 89.63 91.16 0.63 137.63 92,630 16.11 46,094 13.93 0.42 69

Similar Stocks: BOSCHLTD    MOTHERSON    ASKAUTOLTD    BANCOINDIA    FIEMIND    GABRIEL    JAMNAAUTO    JTEKTINDIA    NRBBEARING    PRICOLLTD    ROLEXRINGS    SANSERA    SHARDAMOTR    SHRIPISTON    SSWL    SUBROS    SUPRAJIT    BHARATFORG    ENDURANCE    EXIDEIND    MSUMI    SCHAEFFLER    SONACOMS    SUNDRMFAST    TIINDIA    UNOMINDA    ZFCVINDIA    ALICON    ASAL    AUTOAXLES    AUTOIND    BHARATGEAR    DIVGIITTS    FMGOETZE    GNA    HINDCOMPOS    HITECHGEAR    IGARASHI    INDNIPPON    JAYBARMARU    KROSS    LGBBROSLTD    LUMAXIND    LUMAXTECH    MENONBE    MMFL    MUNJALAU    MUNJALSHOW    NDRAUTO    OMAXAUTO    PAVNAIND    PPAP    PRECAM    PRITIKAUTO    RACLGEAR    RAJRATAN    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO    SELLOWRAP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com