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: 120.25 Mkt_Cap Category: Others
Sector: Automobile and Auto Components Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: 78.55; Drift%: 15.43
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: 55.31 / 1.26 / 0.03 / 43.39
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 103.63 / 65.0 Month: 79.83 / 65.0 Week: 79.29 / 71.3 Day: 98.7 / 82.51 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 1.26
2 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 0.22
3 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 0.32
4 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 0.67
5 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 0.21
6 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 0.13
7 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 0.09
8 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 0.21
9 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 0.13
10 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 0.12
11 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 0.10
12 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 0.12
13 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 0.05
14 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 0.05
15 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 0.10
16 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 0.12
17 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 0.21
18 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 0.15
19 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 0.40
20 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 0.74
21 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 0.46
22 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 0.16
23 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 0.35
24 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 0.06
25 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 0.11
26 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 0.11
27 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 0.07
28 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 0.09
29 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 0.04
30 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 0.13
31 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 0.10
32 03-Apr 68.98 72.50 68.94 71.76 71.34 3.80 110.19 30,008 5.91 17,616 6.08 0.13 0.26
33 02-Apr 66.90 70.90 65.29 69.13 69.08 5.35 106.15 43,673 8.60 16,134 5.57 0.11 0.24
34 01-Apr 66.00 68.48 64.80 65.62 66.39 0.31 100.76 28,825 5.68 13,193 4.56 0.09 0.20
35 28-Mar 67.37 68.98 65.05 65.42 66.89 -0.46 100.45 53,873 10.61 29,345 10.14 0.20 0.44
36 27-Mar 65.75 67.81 65.11 65.72 66.49 -0.02 100.91 75,541 14.88 56,712 19.59 0.38 0.85
37 26-Mar 69.00 69.46 65.00 65.73 67.30 -4.67 100.93 61,418 12.10 39,141 13.52 0.26 0.59
38 25-Mar 71.32 72.89 68.60 68.95 70.68 -3.61 105.87 50,228 9.89 33,493 11.57 0.24 0.50
39 24-Mar 72.44 74.79 71.11 71.53 72.63 -1.26 109.83 61,868 12.19 38,879 13.43 0.28 0.58
40 21-Mar 72.88 73.89 72.06 72.44 72.81 -0.11 111.23 47,502 9.36 29,258 10.11 0.21 0.44
41 20-Mar 72.99 73.59 71.25 72.52 72.42 0.64 111.35 24,209 4.77 12,439 4.30 0.09 0.19
42 19-Mar 72.50 73.92 71.29 72.06 72.53 1.42 110.65 43,062 8.48 22,999 7.94 0.17 0.34
43 18-Mar 72.00 73.58 70.11 71.05 71.59 -1.26 109.10 45,561 8.97 25,068 8.66 0.18 0.38
44 17-Mar 74.51 76.24 71.11 71.96 72.22 -3.37 110.49 37,499 7.39 25,993 8.98 0.19 0.39
45 13-Mar 74.98 76.49 73.31 74.47 74.61 -1.08 114.35 29,106 5.73 23,329 8.06 0.17 0.35
46 12-Mar 73.97 77.00 73.97 75.28 75.37 1.77 115.59 29,554 5.82 22,821 7.88 0.17 0.34
47 11-Mar 74.01 76.00 73.00 73.97 74.53 -1.64 113.58 13,047 2.57 8,235 2.84 0.06 0.12
48 10-Mar 78.55 78.55 75.01 75.20 75.88 -1.98 115.47 19,173 3.78 14,336 4.95 0.11 0.22
49 07-Mar 78.79 78.90 75.50 76.72 78.03 -1.03 117.80 19,924 3.92 11,800 4.08 0.09 0.18
50 06-Mar 79.83 79.83 76.35 77.52 78.36 -0.76 119.03 18,388 3.62 9,094 3.14 0.07 0.14
51 05-Mar 73.71 79.00 73.01 78.11 77.57 8.02 119.94 29,593 5.83 17,028 5.88 0.13 0.26
52 04-Mar 74.60 74.84 70.59 72.31 72.71 -0.81 111.03 17,485 3.44 9,672 3.34 0.07 0.15
53 03-Mar 73.52 75.88 70.25 72.90 73.25 -0.84 111.94 27,737 5.46 13,243 4.57 0.10 0.20
54 28-Feb 75.02 75.47 72.38 73.52 74.00 -1.53 112.89 15,134 2.98 7,355 2.54 0.00 0.11
55 27-Feb 75.90 81.89 74.00 74.66 77.26 -1.62 114.64 31,942 6.29 6,999 2.42 0.05 0.10
56 25-Feb 77.10 78.09 75.12 75.89 77.03 -1.90 116.53 30,342 5.98 27,845 9.62 0.21 0.42
57 24-Feb 78.90 82.77 75.21 77.36 78.06 -1.84 118.79 49,191 9.69 23,602 8.15 0.18 0.35
58 21-Feb 75.43 78.95 75.43 78.81 78.21 4.48 121.01 17,770 3.50 12,993 4.49 0.10 0.19
59 20-Feb 74.39 75.90 73.19 75.43 74.92 2.13 115.82 12,178 2.40 7,982 2.76 0.06 0.12
60 19-Feb 74.93 79.07 73.00 73.86 75.87 0.59 113.41 29,034 5.72 14,730 5.09 0.11 0.22
61 18-Feb 75.00 75.94 72.22 73.43 73.77 -2.12 112.75 24,008 4.73 19,027 6.57 0.14 0.29
62 17-Feb 79.34 79.49 74.00 75.02 75.61 -5.44 115.19 18,412 3.63 12,908 4.46 0.10 0.19
63 14-Feb 82.06 82.50 78.60 79.34 79.61 -2.48 121.83 13,385 2.64 6,261 2.16 0.05 0.09
64 13-Feb 81.15 83.01 81.00 81.36 81.88 0.31 124.93 10,478 2.06 4,916 1.70 0.04 0.07
65 12-Feb 85.72 85.72 80.72 81.11 81.66 -4.43 124.54 24,188 4.76 14,811 5.12 0.12 0.22
66 11-Feb 88.61 88.98 84.70 84.87 86.56 -2.85 130.32 11,231 2.21 7,526 2.60 0.07 0.11
67 10-Feb 88.61 89.24 87.20 87.36 88.09 -1.41 134.14 4,915 0.97 3,742 1.29 0.03 0.06

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