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: -; Drift%: -
Basic Industry: Auto Components & Equipments Total Equity: 15,355,058 Low52 Date: 01-Apr-2025 SHP: 55.31 / 1.26 / 0.03 / 43.39
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 103.63 / 65.0 Month: 98.7 / 70.37 Week: 93.67 / 87.05 Day: 91.49 / 88.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 88.25 91.49 88.25 89.79 90.27 0.75 137.87 19,638 3.87 10,834 3.74 0.10 16
2 10-Jul 89.48 91.39 88.91 89.12 89.67 -0.44 136.84 13,094 2.58 6,109 2.11 0.05 9
3 09-Jul 88.80 89.98 88.32 89.51 89.34 1.39 137.44 8,462 1.67 4,488 1.55 0.04 7
4 08-Jul 88.00 89.49 88.00 88.28 88.53 -0.43 135.55 5,750 1.13 3,454 1.19 0.03 5
5 07-Jul 89.76 89.76 88.60 88.66 88.92 -1.24 136.14 7,473 1.47 5,041 1.74 0.04 8
6 04-Jul 88.50 89.99 88.06 89.77 88.88 1.05 137.84 8,572 1.69 5,066 1.75 0.05 8
7 03-Jul 91.78 93.67 88.00 88.84 89.65 -1.99 136.41 28,476 5.61 16,307 5.63 0.15 24
8 02-Jul 90.77 91.65 89.68 90.64 90.70 0.82 139.18 26,159 5.15 13,693 4.73 0.12 21
9 01-Jul 89.48 90.50 88.82 89.90 89.77 0.90 138.04 12,329 2.43 9,361 3.23 0.08 14
10 30-Jun 87.05 89.50 87.05 89.10 88.34 1.37 136.81 11,152 2.20 8,045 2.78 0.07 12
11 27-Jun 87.87 88.36 87.01 87.90 87.81 0.08 134.97 9,493 1.87 6,790 2.35 0.06 10
12 26-Jun 89.80 89.80 86.81 87.83 87.78 0.26 134.86 12,174 2.40 7,025 2.43 0.06 11
13 25-Jun 87.50 89.24 86.00 87.60 87.87 -0.86 134.51 16,720 3.29 8,458 2.92 0.07 13
14 24-Jun 87.50 90.40 87.50 88.36 89.41 2.09 135.68 17,121 3.37 6,790 2.35 0.06 10
15 23-Jun 85.60 87.69 85.51 86.55 86.32 -0.87 132.90 10,088 1.99 5,283 1.82 0.05 8
16 20-Jun 87.50 88.78 86.33 87.31 87.34 0.32 134.07 12,543 2.47 5,819 2.01 0.05 9
17 19-Jun 90.11 90.88 86.60 87.03 88.35 -3.42 133.64 20,960 4.13 11,190 3.87 0.10 17
18 18-Jun 91.91 91.91 89.51 90.11 90.37 -1.96 138.36 10,455 2.06 6,226 2.15 0.06 9
19 17-Jun 91.50 92.85 91.00 91.91 92.03 -0.44 141.13 9,973 1.96 7,393 2.55 0.07 11
20 16-Jun 90.71 93.00 89.19 92.32 90.93 1.77 141.76 17,976 3.54 9,004 3.11 0.08 14
21 13-Jun 92.99 92.99 90.10 90.71 90.95 -3.21 139.29 16,768 3.30 7,917 2.73 0.07 12
22 12-Jun 91.80 96.16 91.11 93.72 94.23 1.51 143.91 97,208 19.15 50,249 17.36 0.47 75
23 11-Jun 90.16 93.80 90.16 92.33 92.07 3.39 141.77 61,534 12.12 37,640 13.00 0.35 56
24 10-Jun 91.10 91.30 89.05 89.30 90.25 -1.38 137.12 13,137 2.59 8,923 3.08 0.08 13
25 09-Jun 90.99 91.81 89.90 90.55 90.97 -0.45 139.04 29,451 5.80 14,092 4.87 0.13 21
26 06-Jun 89.60 91.96 86.80 90.96 89.02 2.03 139.67 34,135 6.72 16,872 5.83 0.15 25
27 05-Jun 90.15 90.15 88.65 89.15 89.36 -0.13 136.89 11,485 2.26 6,989 2.41 0.06 10
28 04-Jun 90.29 90.29 88.19 89.27 89.27 0.56 137.07 17,902 3.53 12,001 4.15 0.11 18
29 03-Jun 87.17 90.40 86.72 88.77 89.04 1.84 136.31 35,564 7.00 16,759 5.79 0.15 25
30 02-Jun 86.12 87.40 85.71 87.17 87.05 1.16 133.85 13,152 2.59 7,673 2.65 0.07 12
31 30-May 88.99 89.28 85.26 86.17 87.22 -2.87 132.31 26,445 5.21 13,963 4.82 0.12 21
32 29-May 88.75 92.81 88.21 88.72 90.16 -1.06 136.23 104,699 20.62 23,680 8.18 0.21 36
33 28-May 89.40 89.97 88.81 89.67 89.44 0.56 137.69 18,518 3.65 9,814 3.39 0.09 15
34 27-May 90.00 93.60 88.55 89.17 90.91 -0.51 136.92 64,226 12.65 30,736 10.62 0.28 46
35 26-May 89.07 95.00 88.55 89.63 91.16 0.63 137.63 92,630 18.25 46,094 15.92 0.42 69
36 23-May 91.00 91.00 88.65 89.07 89.76 -4.10 136.77 63,425 12.49 40,071 13.84 0.36 60
37 22-May 84.60 98.70 82.51 92.88 91.16 10.77 142.62 291,736 57.46 84,041 29.03 0.77 126
38 21-May 82.83 85.00 82.05 83.85 83.98 1.23 128.75 46,476 9.15 14,440 4.99 0.12 22
39 20-May 84.80 84.80 82.10 82.83 83.58 -1.17 127.19 36,557 7.20 21,282 7.35 0.18 32
40 19-May 78.94 86.49 78.55 83.81 83.28 6.68 128.69 114,918 22.64 44,769 15.46 0.37 67
41 16-May 78.37 79.29 77.89 78.56 78.63 0.92 120.63 20,791 4.10 13,944 4.82 0.11 21
42 15-May 78.95 78.95 77.50 77.84 77.81 0.43 119.52 11,356 2.24 8,495 2.93 0.07 13
43 14-May 78.50 78.50 77.00 77.51 77.54 0.41 119.02 10,642 2.10 5,890 2.03 0.05 9
44 13-May 75.00 78.70 74.80 77.19 76.82 2.40 118.53 22,658 4.46 13,884 4.80 0.11 21
45 12-May 71.30 75.50 71.30 75.38 74.75 6.89 115.75 16,083 3.17 8,585 2.97 0.06 13
46 09-May 71.00 72.39 70.37 70.52 71.06 -3.15 108.28 14,576 2.87 8,161 2.82 0.06 12
47 08-May 76.37 76.50 71.50 72.81 74.43 -2.31 111.80 10,092 1.99 6,567 2.27 0.05 10
48 07-May 73.20 75.90 72.06 74.53 73.66 -1.53 114.44 19,689 3.88 7,878 2.72 0.06 12
49 06-May 76.00 76.40 75.02 75.69 75.71 0.26 116.22 7,352 1.45 3,291 1.14 0.02 5
50 05-May 76.50 76.85 74.60 75.49 75.82 0.52 115.92 5,543 1.09 3,621 1.25 0.03 5
51 02-May 74.08 76.68 74.08 75.10 75.60 1.38 115.32 14,582 2.87 6,391 2.21 0.05 10
52 30-Apr 77.39 77.90 73.21 74.08 76.08 -2.95 113.75 22,359 4.40 7,954 2.75 0.06 12
53 29-Apr 77.89 79.09 75.21 76.33 77.85 -1.18 117.21 23,213 4.57 13,717 4.74 0.11 21
54 28-Apr 75.81 78.48 75.80 77.24 77.16 2.26 118.60 23,504 4.63 9,980 3.45 0.08 15
55 25-Apr 80.19 80.94 74.27 75.53 76.01 -5.81 115.98 46,097 9.08 26,836 9.27 0.20 40
56 24-Apr 74.70 83.34 74.70 80.19 79.91 7.83 123.13 95,000 18.71 49,371 17.05 0.39 74
57 23-Apr 75.21 78.20 71.91 74.37 75.36 -0.13 114.20 60,519 11.92 30,570 10.56 0.23 46
58 22-Apr 73.14 75.13 73.14 74.47 74.49 1.82 114.35 16,046 3.16 10,950 3.78 0.08 16
59 21-Apr 72.01 73.50 71.14 73.14 72.58 1.91 112.31 35,023 6.90 23,399 8.08 0.17 35
60 17-Apr 71.25 72.12 71.01 71.77 71.69 0.73 110.20 8,261 1.63 4,171 1.44 0.03 6
61 16-Apr 71.51 72.01 70.80 71.25 71.33 0.48 109.40 9,790 1.93 7,608 2.63 0.05 11
62 15-Apr 69.70 72.40 69.70 70.91 71.39 2.60 108.88 16,408 3.23 7,568 2.61 0.05 11
63 11-Apr 69.00 69.62 68.11 69.11 69.03 3.43 106.12 6,458 1.27 4,492 1.55 0.03 7
64 09-Apr 68.94 68.94 66.10 66.82 67.37 -3.08 102.60 12,241 2.41 6,214 2.15 0.04 9
65 08-Apr 69.40 69.50 67.81 68.94 68.77 3.58 105.86 5,076 1.00 2,894 1.00 0.02 4
66 07-Apr 66.80 69.95 65.22 66.56 66.41 -5.00 102.20 17,912 3.53 8,698 3.00 0.06 13
67 04-Apr 72.45 72.45 69.25 70.06 70.15 -2.37 107.58 13,109 2.58 6,633 2.29 0.05 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