Stockint.com

Loading a wholistic market research tool


Research
Social

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: 122.75 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 25-Apr-2024 Bumper: -; Drift%: -
Industry: Auto Components Face Value: 10 Low52 Price: 64.8 Barrier: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 15,355,058 Low52 Date: 01-Apr-2025 SHP: 55.32 / 1.23 / 0.03 / 43.42
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 103.63 / 65.0 Month: 79.83 / 65.0 Week: 74.79 / 65.0 Day: 72.5 / 68.94 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 68.98 72.50 68.94 71.76 71.34 3.80 110.19 30,008 2.30 17,616 2.14 0.13 0.26
2 02-Apr 66.90 70.90 65.29 69.13 69.08 5.35 106.15 43,673 3.35 16,134 1.96 0.11 0.24
3 01-Apr 66.00 68.48 64.80 65.62 66.39 0.31 100.76 28,825 2.21 13,193 1.60 0.09 0.20
4 28-Mar 67.37 68.98 65.05 65.42 66.89 -0.46 100.45 53,873 4.13 29,345 3.56 0.20 0.44
5 27-Mar 65.75 67.81 65.11 65.72 66.49 -0.02 100.91 75,541 5.79 56,712 6.89 0.38 0.85
6 26-Mar 69.00 69.46 65.00 65.73 67.30 -4.67 100.93 61,418 4.71 39,141 4.75 0.26 0.59
7 25-Mar 71.32 72.89 68.60 68.95 70.68 -3.61 105.87 50,228 3.85 33,493 4.07 0.24 0.50
8 24-Mar 72.44 74.79 71.11 71.53 72.63 -1.26 109.83 61,868 4.74 38,879 4.72 0.28 0.58
9 21-Mar 72.88 73.89 72.06 72.44 72.81 -0.11 111.23 47,502 3.64 29,258 3.55 0.21 0.44
10 20-Mar 72.99 73.59 71.25 72.52 72.42 0.64 111.35 24,209 1.86 12,439 1.51 0.09 0.19
11 19-Mar 72.50 73.92 71.29 72.06 72.53 1.42 110.65 43,062 3.30 22,999 2.79 0.17 0.34
12 18-Mar 72.00 73.58 70.11 71.05 71.59 -1.26 109.10 45,561 3.49 25,068 3.04 0.18 0.38
13 17-Mar 74.51 76.24 71.11 71.96 72.22 -3.37 110.49 37,499 2.87 25,993 3.16 0.19 0.39
14 13-Mar 74.98 76.49 73.31 74.47 74.61 -1.08 114.35 29,106 2.23 23,329 2.83 0.17 0.35
15 12-Mar 73.97 77.00 73.97 75.28 75.37 1.77 115.59 29,554 2.27 22,821 2.77 0.17 0.34
16 11-Mar 74.01 76.00 73.00 73.97 74.53 -1.64 113.58 13,047 1.00 8,235 1.00 0.06 0.12
17 10-Mar 78.55 78.55 75.01 75.20 75.88 -1.98 115.47 19,173 1.47 14,336 1.74 0.11 0.22
18 07-Mar 78.79 78.90 75.50 76.72 78.03 -1.03 117.80 19,924 1.53 11,800 1.43 0.09 0.18
19 06-Mar 79.83 79.83 76.35 77.52 78.36 -0.76 119.03 18,388 1.41 9,094 1.10 0.07 0.14
20 05-Mar 73.71 79.00 73.01 78.11 77.57 8.02 119.94 29,593 2.27 17,028 2.07 0.13 0.26
21 04-Mar 74.60 74.84 70.59 72.31 72.71 -0.81 111.03 17,485 1.34 9,672 1.17 0.07 0.15
22 03-Mar 73.52 75.88 70.25 72.90 73.25 -0.84 111.94 27,737 2.13 13,243 1.61 0.10 0.20
23 28-Feb 75.02 75.47 72.38 73.52 74.00 -1.53 112.89 15,134 1.16 7,355 0.89 0.00 0.11
24 27-Feb 75.90 81.89 74.00 74.66 77.26 -1.62 114.64 31,942 2.45 6,999 0.85 0.05 0.10
25 25-Feb 77.10 78.09 75.12 75.89 77.03 -1.90 116.53 30,342 2.33 27,845 3.38 0.21 0.42
26 24-Feb 78.90 82.77 75.21 77.36 78.06 -1.84 118.79 49,191 3.77 23,602 2.87 0.18 0.35
27 21-Feb 75.43 78.95 75.43 78.81 78.21 4.48 121.01 17,770 1.36 12,993 1.58 0.10 0.19
28 20-Feb 74.39 75.90 73.19 75.43 74.92 2.13 115.82 12,178 0.93 7,982 0.97 0.06 0.12
29 19-Feb 74.93 79.07 73.00 73.86 75.87 0.59 113.41 29,034 2.23 14,730 1.79 0.11 0.22
30 18-Feb 75.00 75.94 72.22 73.43 73.77 -2.12 112.75 24,008 1.84 19,027 2.31 0.14 0.29
31 17-Feb 79.34 79.49 74.00 75.02 75.61 -5.44 115.19 18,412 1.41 12,908 1.57 0.10 0.19
32 14-Feb 82.06 82.50 78.60 79.34 79.61 -2.48 121.83 13,385 1.03 6,261 0.76 0.05 0.09
33 13-Feb 81.15 83.01 81.00 81.36 81.88 0.31 124.93 10,478 0.80 4,916 0.60 0.04 0.07
34 12-Feb 85.72 85.72 80.72 81.11 81.66 -4.43 124.54 24,188 1.85 14,811 1.80 0.12 0.22
35 11-Feb 88.61 88.98 84.70 84.87 86.56 -2.85 130.32 11,231 0.86 7,526 0.91 0.07 0.11
36 10-Feb 88.61 89.24 87.20 87.36 88.09 -1.41 134.14 4,915 0.38 3,742 0.45 0.03 0.06
37 07-Feb 90.70 90.70 87.65 88.61 88.80 -0.19 136.06 5,268 0.40 3,559 0.43 0.03 0.05
38 06-Feb 88.01 89.97 88.01 88.78 89.22 -0.18 136.32 7,480 0.57 6,144 0.75 0.05 0.09
39 05-Feb 89.32 89.97 88.05 88.94 88.92 0.18 136.57 9,306 0.71 5,838 0.71 0.05 0.09
40 04-Feb 88.94 89.97 87.41 88.78 88.61 2.28 136.32 8,734 0.67 4,530 0.55 0.04 0.07
41 03-Feb 91.36 91.40 86.00 86.80 87.83 -3.09 133.28 13,669 1.05 7,656 0.93 0.07 0.11
42 01-Feb 90.95 91.25 88.08 89.57 89.39 0.88 137.54 14,302 1.10 7,812 0.95 0.07 0.12
43 31-Jan 87.16 89.47 86.56 88.79 88.27 2.16 136.34 12,601 0.97 6,997 0.85 0.06 0.10
44 30-Jan 86.40 87.80 85.00 86.91 86.80 2.27 133.45 29,496 2.26 17,046 2.07 0.15 0.26
45 29-Jan 85.00 87.46 83.30 84.98 85.83 0.09 130.49 24,689 1.89 10,139 1.23 0.09 0.15
46 28-Jan 90.03 90.18 82.00 84.90 87.21 -4.35 130.36 69,741 5.34 32,938 4.00 0.29 0.49
47 27-Jan 90.60 91.01 88.00 88.76 89.11 -5.78 136.29 31,500 2.41 20,839 2.53 0.19 0.31
48 24-Jan 96.40 96.40 89.80 94.21 92.71 -0.29 144.66 38,865 2.98 11,977 1.45 0.11 0.18
49 23-Jan 98.42 98.42 94.01 94.48 94.94 -0.69 145.07 12,250 0.94 6,178 0.75 0.06 0.09
50 22-Jan 98.50 98.50 92.57 95.13 94.78 -1.70 146.07 21,964 1.68 13,683 1.66 0.13 0.21
51 21-Jan 97.05 98.11 96.45 96.75 97.00 -1.11 148.56 11,578 0.89 5,544 0.67 0.00 0.08
52 20-Jan 101.80 101.80 96.24 97.82 98.13 -1.19 150.20 21,640 1.66 9,614 1.17 0.09 0.14
53 17-Jan 98.25 99.50 96.70 98.98 98.23 0.74 151.98 11,381 0.87 7,150 0.87 0.07 0.11
54 16-Jan 96.54 100.33 96.42 98.25 98.27 2.95 150.86 14,493 1.11 8,037 0.98 0.08 0.12
55 15-Jan 93.00 95.85 92.46 95.35 94.91 2.54 146.41 12,924 0.99 7,369 0.89 0.07 0.11
56 14-Jan 92.50 94.46 90.11 92.93 92.57 1.16 142.69 13,570 1.04 7,137 0.87 0.07 0.11
57 13-Jan 94.00 96.10 91.15 91.85 93.88 -2.92 141.04 15,767 1.21 11,124 1.35 0.10 0.17
58 10-Jan 97.21 97.25 94.20 94.53 95.45 -1.27 145.15 21,811 1.67 10,547 1.28 0.10 0.16
59 09-Jan 99.34 99.35 94.80 95.73 95.91 -3.21 146.99 46,634 3.57 33,769 4.10 0.32 0.51
60 08-Jan 100.40 100.40 97.14 98.80 98.70 1.85 151.71 12,483 0.96 8,000 0.97 0.08 0.12
61 07-Jan 97.50 98.67 96.52 96.97 97.48 -0.27 148.90 18,301 1.40 13,404 1.63 0.13 0.20
62 06-Jan 103.63 103.63 96.20 97.23 98.82 -4.50 149.30 26,470 2.03 15,225 1.85 0.15 0.23
63 03-Jan 100.46 102.80 100.01 101.61 101.45 0.73 156.02 18,075 1.39 11,542 1.40 0.12 0.17
64 02-Jan 101.00 101.80 99.19 100.87 100.81 1.94 154.89 14,616 1.12 9,140 1.11 0.09 0.14
65 01-Jan 98.80 101.00 98.55 98.91 99.35 0.12 151.88 20,944 1.61 13,030 1.58 0.13 0.20
66 31-Dec 101.90 101.90 97.21 98.79 98.94 -1.80 151.69 14,252 1.09 8,120 0.99 0.08 0.12
67 30-Dec 100.21 101.01 99.07 100.57 100.10 0.67 154.43 9,564 0.73 6,720 0.82 0.07 0.10

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    RANEENGINE    RBL    REMSONSIND    RICOAUTO    RML    SANDHAR    SETCO    SHIVAMAUTO    SINTERCOM    SJS    STERTOOLS    SUNCLAY    SUNDRMBRAK    TALBROAUTO    UCAL    UNIPARTS    URAVI    WHEELS    ARE&M    ASAHIINDIA    CIEINDIA    CRAFTSMAN    HBLENGINE    JBMA    MINDACORP    RKFORGE    VARROC    ASLIND    FORGEAUTO    GOLDSTAR    MANDEEP    OBSCP    PRECISION    PREMIUM    PRITIKA    SHIGAN    CARRARO   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com