Bharat Gears share price history

NSE: BHARATGEARBSE: 505688Auto ComponentsSmall Cap

Bharat Gears Limited · Face value ₹10 · Listed Mar 1973 on BSE, Apr 1996 on NSE

₹96.32₹2.40 (2.56%)BSE ₹96.20

Share price at the NSE close on 28 Oct 2026. Previous close ₹93.92.

28 Oct: open ₹96.00, high ₹108.94, low ₹94.00

52-week range of traded prices to 28 Oct 2026

₹83.80Low, 30 Mar 2026₹141.33High, 23 Jun 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹148 Cr2,517th largest listed
P/E: 9.86
P/B: 1.13
Dividend yield: 1.04%
ROE: 12.3%
ROCE: 15.1%
Debt to equity: 0.44
Volume, NSE: 1,40,70327.1% delivered

Bharat Gears share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Bharat Gears' share price is on record from 2 Jan 2007, when it closed at ₹37.70, to 28 Oct 2026. Its highest close was ₹167.53 on 14 Sep 2022 and its lowest ₹9.53 on 13 Mar 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	96.32	−12.1%	137.31	86.22	109.76	141.33	83.80	1,09,44,331
2025	109.60	+10.9%	146.66	65.42	98.80	154.20	64.80	4,25,91,614
2024	98.79	−14.5%	131.75	96.90	115.90	134.00	95.10	1,40,74,209
2023	115.60	−7.9%	145.85	99.55	126.65	155.95	98.10	2,15,09,325
2022	125.55	+28.7%	167.53	81.27	97.47	172.63	80.13	3,57,15,402
2021	97.57	+84.8%	123.60	42.83	53.33	126.80	41.33	3,47,10,792
2020	52.80	−0.9%	62.00	15.17	53.53	65.10	14.50	1,00,37,208
2019	53.30	−52.1%	120.97	37.87	110.70	123.90	36.67	81,96,071
2018	111.30	−19.2%	149.57	95.83	138.60	154.47	95.47	1,72,35,279
2017	137.77	+101.1%	139.60	67.60	69.33	147.67	66.70	2,52,51,252
2016	68.50	+15.1%	109.67	36.80	58.77	114.27	35.10	1,83,21,875
2015	59.50	+43.1%	70.87	40.90	43.17	73.93	40.13	1,33,66,403
2014	41.57	+23.6%	56.10	24.00	34.63	57.27	23.63	1,16,28,513
2013	33.63	−3.4%	38.77	17.30	35.73	41.30	16.17	9,36,231
2012	34.80	+25.5%	58.17	27.23	27.67	58.80	27.07	24,23,198
2011	27.73	−33.4%	51.50	26.67	42.33	54.63	26.13	69,68,645
2010	41.63	+33.9%	62.53	29.43	31.67	68.47	28.53	1,64,58,365
2009	31.10	+124.8%	32.47	9.53	13.80	32.93	8.67	28,44,233
2008	13.83	−74.2%	56.37	13.50	54.67	59.20	13.33	24,75,218
2007	53.63	–	54.60	35.17	32.40	56.67	29.33	47,22,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	96.32	−5.0%	101.99	109.90	91.10	5,00,833
Sep 2026	101.43	−0.1%	102.88	106.48	99.00	2,46,021
Aug 2026	101.50	−19.6%	125.03	127.40	100.00	4,60,306
Jul 2026	126.22	−4.6%	132.20	140.95	116.00	8,79,454
Jun 2026	132.29	+10.8%	119.01	141.33	109.01	44,29,490
May 2026	119.41	+11.3%	110.50	122.31	106.41	12,39,153
Apr 2026	107.24	+24.4%	93.98	116.40	87.48	8,04,448
Mar 2026	86.22	−19.2%	103.00	106.12	83.80	5,86,067
Feb 2026	106.77	−5.1%	114.00	123.36	106.50	10,55,355
Jan 2026	112.47	+2.6%	109.76	122.70	103.60	7,43,204
Dec 2025	109.60	+0.2%	110.90	111.75	96.15	4,95,631
Nov 2025	109.40	−4.3%	113.80	119.98	105.00	5,12,765
Oct 2025	114.27	−9.6%	125.00	137.20	103.66	13,42,264
Sep 2025	126.34	+41.9%	89.05	154.20	87.50	3,39,96,569
Aug 2025	89.05	−4.7%	93.40	103.88	85.00	14,30,297
Jul 2025	93.40	+4.8%	89.48	103.85	88.00	12,31,053
Jun 2025	89.10	+3.4%	86.12	96.16	85.51	4,78,991
May 2025	86.17	+16.3%	74.08	98.70	70.37	10,12,994
Apr 2025	74.08	+13.2%	66.00	83.34	64.80	5,13,522
Mar 2025	65.42	−11.0%	73.52	79.83	65.00	7,04,768
Feb 2025	73.52	−17.2%	90.95	91.40	72.22	3,50,967
Jan 2025	88.79	−10.1%	98.80	103.63	82.00	5,21,793
Dec 2024	98.79	+0.1%	99.01	109.21	95.10	8,13,460
Nov 2024	98.67	−2.6%	101.35	105.00	96.20	2,93,185
Oct 2024	101.35	−3.8%	105.97	109.85	95.82	4,61,320
Sep 2024	105.40	−3.9%	110.30	110.90	104.25	4,53,028
Aug 2024	109.70	−3.9%	115.70	120.25	105.27	12,86,104
Jul 2024	114.18	+3.6%	110.16	118.20	105.81	15,51,363
Jun 2024	110.16	+3.6%	111.20	116.05	96.50	6,99,714
May 2024	106.30	−10.3%	118.55	122.00	105.20	6,17,258
Apr 2024	118.55	+17.0%	102.70	122.75	101.75	12,77,337
Mar 2024	101.30	−17.1%	122.90	125.65	99.45	11,36,063
Feb 2024	122.20	+2.3%	120.80	134.00	112.50	30,39,310
Jan 2024	119.50	+3.4%	115.90	128.65	114.00	24,46,067
Dec 2023	115.60	−0.5%	116.15	120.80	105.65	6,70,873
Nov 2023	116.20	−0.1%	117.85	122.40	113.00	8,37,504
Oct 2023	116.30	−4.7%	122.05	123.50	110.00	6,41,057
Sep 2023	122.05	−1.6%	124.75	134.75	121.25	14,34,120
Aug 2023	124.00	−4.5%	129.10	132.85	117.50	13,68,383
Jul 2023	129.90	+5.1%	124.45	136.35	121.50	22,90,379
Jun 2023	123.55	+4.6%	119.30	127.45	118.20	13,33,112
May 2023	118.10	−3.8%	125.00	133.70	117.30	20,89,864
Apr 2023	122.75	+18.7%	105.60	136.00	104.80	21,51,689
Mar 2023	103.45	−10.4%	117.80	125.00	98.10	9,84,658
Feb 2023	115.50	−12.0%	133.50	135.80	113.05	8,37,536
Jan 2023	131.25	+4.5%	126.65	155.95	120.95	68,70,150
Dec 2022	125.55	−8.9%	137.80	145.00	108.00	15,42,025
Nov 2022	137.80	+0.8%	136.70	146.75	124.25	20,60,090
Oct 2022	136.70	−7.3%	150.70	162.90	133.90	24,37,557
Sep 2022	147.45	+23.2%	119.33	172.63	118.63	1,05,93,054
Aug 2022	119.67	+32.4%	90.70	123.27	90.43	68,10,236
Jul 2022	90.37	−3.2%	92.23	105.60	90.07	9,66,155
Jun 2022	93.37	+1.6%	91.90	99.13	80.33	13,28,411
May 2022	91.87	−10.5%	101.33	103.33	82.87	6,04,827
Apr 2022	102.63	+7.1%	95.33	110.00	95.33	10,79,696
Mar 2022	95.80	+4.7%	91.53	103.23	85.40	9,25,764
Feb 2022	91.53	−18.1%	112.60	120.67	80.13	19,42,475
Jan 2022	111.73	+14.5%	97.47	125.67	96.30	54,25,115
Dec 2021	97.57	−8.8%	106.73	111.33	90.00	17,61,614
Nov 2021	106.97	+0.5%	106.07	126.80	86.73	35,98,554
Oct 2021	106.40	+12.8%	97.17	125.33	91.90	37,92,464
Sep 2021	94.30	+10.8%	85.10	108.67	83.67	30,97,353
Aug 2021	85.10	+2.3%	84.00	92.67	70.63	29,53,896
Jul 2021	83.17	+17.6%	71.40	87.97	60.13	67,19,015
Jun 2021	70.73	+3.3%	69.60	76.87	57.10	33,30,321
May 2021	68.50	+30.0%	52.27	79.33	51.20	52,63,065
Apr 2021	52.70	+8.1%	49.73	58.33	46.80	11,11,269
Mar 2021	48.77	−6.6%	53.67	61.33	47.13	12,54,510
Feb 2021	52.23	+21.9%	42.83	58.37	41.33	14,32,674
Jan 2021	42.83	−18.9%	53.33	54.63	42.60	3,96,059
Dec 2020	52.80	+52.6%	34.67	65.10	34.07	43,10,723
Nov 2020	34.60	+5.5%	32.37	37.80	32.03	6,32,786
Oct 2020	32.80	+2.4%	32.03	35.93	29.67	6,23,688
Sep 2020	32.03	−10.6%	34.70	37.87	28.00	3,20,300
Aug 2020	35.83	+36.1%	25.47	44.00	25.47	21,30,146
Jul 2020	26.33	−11.1%	28.93	30.67	25.50	3,44,351
Jun 2020	29.63	+16.4%	25.50	32.53	25.07	3,98,553
May 2020	25.47	−7.1%	26.67	27.17	22.70	1,33,571
Apr 2020	27.40	+61.2%	17.53	31.80	17.33	2,69,438
Mar 2020	17.00	−35.6%	26.40	26.67	14.50	3,32,477
Feb 2020	26.40	−34.4%	40.00	42.97	26.40	2,03,849
Jan 2020	40.27	−24.5%	53.53	53.53	39.47	3,37,331
Dec 2019	53.30	+12.1%	48.50	58.67	39.90	19,38,450
Nov 2019	47.57	−2.3%	48.70	59.27	42.83	10,48,443
Oct 2019	48.70	+6.9%	45.20	52.60	37.43	5,40,275
Sep 2019	45.57	+14.9%	40.53	52.57	40.27	4,00,683
Aug 2019	39.67	−21.1%	50.00	50.00	36.67	4,41,365
Jul 2019	50.30	−21.3%	64.63	69.33	50.00	2,31,876
Jun 2019	63.93	−21.8%	80.40	83.93	57.13	5,00,982
May 2019	81.80	−16.6%	99.20	99.83	77.27	5,16,264
Apr 2019	98.03	−13.7%	114.33	117.33	95.33	3,77,381
Mar 2019	113.53	+10.2%	105.63	116.53	103.33	5,47,829
Feb 2019	103.00	−2.1%	106.00	108.30	95.33	2,65,298
Jan 2019	105.23	−5.5%	110.70	123.90	100.13	13,87,227
Dec 2018	111.30	+1.0%	111.27	116.67	98.07	6,09,971
Nov 2018	110.23	−5.3%	119.10	125.67	108.00	12,95,598
Oct 2018	116.43	+9.1%	106.67	127.67	96.67	15,55,148
Sep 2018	106.77	−9.2%	118.97	137.93	103.70	13,24,440
Aug 2018	117.63	+4.3%	115.33	132.00	109.47	15,69,260
Jul 2018	112.77	+10.2%	103.70	114.40	95.47	4,69,157
Jun 2018	102.37	−13.2%	120.00	122.67	98.73	10,90,619
May 2018	117.90	−3.0%	122.67	130.33	107.40	10,56,956
Apr 2018	121.60	+8.4%	113.50	128.00	112.17	9,75,263
Mar 2018	112.17	−12.4%	131.17	131.17	107.97	15,33,141
Feb 2018	128.03	−2.6%	138.73	147.33	116.67	24,62,990
Jan 2018	131.40	−4.6%	138.60	154.47	120.73	32,92,740
Dec 2017	137.77	+8.2%	127.50	147.67	116.73	35,94,492
Nov 2017	127.37	+22.5%	104.00	141.40	102.00	59,18,312
Oct 2017	103.97	+9.4%	97.80	109.87	93.33	11,76,743
Sep 2017	95.03	+1.6%	94.37	114.87	93.00	16,00,254
Aug 2017	93.57	−15.5%	110.77	116.70	88.07	11,53,004
Jul 2017	110.77	+19.4%	93.33	128.53	86.00	57,00,666
Jun 2017	92.80	+6.6%	88.63	99.33	85.93	23,05,037
May 2017	87.07	+4.2%	83.33	89.93	77.47	9,30,582
Apr 2017	83.57	+8.4%	78.67	90.57	77.67	11,16,209
Mar 2017	77.10	+3.9%	73.47	81.87	70.07	8,79,182
Feb 2017	74.23	+3.6%	73.47	86.00	72.67	4,68,714
Jan 2017	71.63	+4.6%	69.33	77.00	66.70	4,08,060
Dec 2016	68.50	−9.9%	77.27	79.20	63.07	5,77,737
Nov 2016	76.00	−16.5%	90.00	95.60	55.20	13,74,395
Oct 2016	91.07	+10.4%	83.47	114.27	83.47	40,39,718
Sep 2016	82.50	+33.8%	61.40	91.93	58.17	68,64,371
Aug 2016	61.67	−3.5%	65.20	66.53	55.00	10,92,564
Jul 2016	63.90	+16.8%	54.00	68.53	53.50	25,50,857
Jun 2016	54.70	+8.7%	50.67	60.93	49.40	5,73,698
May 2016	50.30	−6.3%	54.33	58.60	48.33	1,77,531
Apr 2016	53.70	+26.4%	43.93	55.27	42.67	2,19,669
Mar 2016	42.50	+15.5%	36.00	46.67	35.33	1,77,734
Feb 2016	36.80	−29.7%	51.70	53.00	35.10	2,86,964
Jan 2016	52.37	−12.0%	58.77	64.67	48.67	3,86,640
Dec 2015	59.50	0.0%	59.00	64.87	54.67	5,37,375
Nov 2015	59.50	+3.2%	56.10	62.60	52.43	5,16,783
Oct 2015	57.67	+4.6%	55.17	69.00	52.50	9,94,466
Sep 2015	55.13	−10.0%	60.07	61.67	50.20	3,54,245
Aug 2015	61.23	+15.9%	55.00	73.93	53.50	32,35,349
Jul 2015	52.83	+18.8%	43.37	59.87	43.37	6,07,967
Jun 2015	44.47	−4.9%	53.20	53.20	42.00	2,43,228
May 2015	46.77	−0.1%	46.13	51.50	44.70	2,16,837
Apr 2015	46.80	−3.1%	49.00	57.33	45.33	4,96,274
Mar 2015	48.30	−1.2%	48.40	55.83	44.47	6,85,143
Feb 2015	48.87	−5.6%	51.80	56.27	46.73	7,13,649
Jan 2015	51.77	+24.5%	43.17	68.97	40.13	47,65,089
Dec 2014	41.57	−5.9%	43.67	50.00	40.03	8,22,027
Nov 2014	44.17	−11.3%	53.33	53.33	44.00	6,80,030
Oct 2014	49.77	−4.3%	51.73	53.07	44.83	2,97,065
Sep 2014	52.00	+20.3%	42.93	57.27	42.17	32,67,279
Aug 2014	43.23	−2.4%	43.87	49.17	36.97	21,77,135
Jul 2014	44.30	+14.6%	38.93	53.70	37.77	30,57,542
Jun 2014	38.67	+13.2%	35.33	39.87	32.10	6,39,711
May 2014	34.17	+7.6%	32.97	40.97	28.67	1,96,233
Apr 2014	31.77	+21.2%	27.33	36.00	26.17	1,09,770
Mar 2014	26.20	+3.4%	25.10	28.53	24.67	72,291
Feb 2014	25.33	−3.7%	27.33	29.20	23.63	68,718
Jan 2014	26.30	−21.8%	34.63	35.20	26.30	2,40,714
Dec 2013	33.63	+21.4%	27.47	33.63	26.83	27,458
Nov 2013	27.70	+7.5%	26.67	28.67	25.43	31,662
Oct 2013	25.77	+28.8%	20.17	28.00	20.17	14,579
Sep 2013	20.00	+9.7%	18.00	21.33	17.33	30,330
Aug 2013	18.23	−14.5%	18.13	19.00	16.17	23,436
Jul 2013	21.33	−8.4%	23.30	25.50	21.00	30,492
Jun 2013	23.30	−7.3%	25.10	27.23	22.80	74,096
May 2013	25.13	+0.5%	25.33	31.17	24.27	66,878
Apr 2013	25.00	−2.8%	25.83	27.57	24.67	55,803
Mar 2013	25.73	−7.1%	28.53	28.67	24.37	1,96,479
Feb 2013	27.70	−12.5%	31.40	33.00	27.00	1,00,517
Jan 2013	31.67	−9.0%	35.73	41.30	31.53	2,84,504
Dec 2012	34.80	−10.2%	38.77	39.30	32.17	1,44,489
Nov 2012	38.77	−5.2%	40.67	44.00	36.33	1,17,123
Oct 2012	40.90	−10.6%	46.53	47.03	40.67	1,27,446
Sep 2012	45.73	+9.1%	41.77	46.27	39.33	1,02,294
Aug 2012	41.90	−6.1%	45.83	48.00	40.73	74,132
Jul 2012	44.60	−16.6%	53.33	57.30	43.80	2,05,592
Jun 2012	53.50	+5.5%	52.00	57.27	48.00	1,72,251
May 2012	50.73	−6.0%	56.00	56.27	45.33	92,781
Apr 2012	53.97	+15.2%	46.67	58.80	46.00	2,27,111
Mar 2012	46.83	−3.6%	50.00	53.33	43.47	2,33,085
Feb 2012	48.60	+31.9%	36.37	51.87	36.07	7,74,752
Jan 2012	36.83	+32.8%	27.67	39.20	27.07	1,52,144
Dec 2011	27.73	−6.6%	30.23	31.93	26.13	74,279
Nov 2011	29.70	−9.8%	33.67	38.53	28.07	2,55,588
Oct 2011	32.93	+5.1%	31.33	34.53	29.03	1,09,233
Sep 2011	31.33	−4.2%	35.67	35.93	30.53	1,32,141
Aug 2011	32.70	−11.8%	37.73	38.20	29.83	1,49,942
Jul 2011	37.07	−0.3%	36.40	42.57	36.40	2,65,083
Jun 2011	37.17	−5.4%	40.50	41.27	34.73	1,56,273
May 2011	39.30	−11.6%	43.53	48.40	36.30	10,10,333
Apr 2011	44.43	+28.7%	35.30	54.63	34.10	39,19,271
Mar 2011	34.53	+1.9%	32.67	38.00	32.07	5,92,983
Feb 2011	33.90	−6.6%	37.33	38.67	28.10	2,01,168
Jan 2011	36.30	−12.8%	42.33	44.33	36.07	1,02,353
Dec 2010	41.63	+2.4%	41.33	44.93	36.10	1,35,480
Nov 2010	40.67	−15.3%	49.33	50.67	37.00	5,19,021
Oct 2010	48.03	−0.4%	48.33	68.47	45.03	46,42,715
Sep 2010	48.23	0.0%	47.70	55.00	46.67	13,51,971
Aug 2010	48.23	−2.6%	50.00	52.67	45.90	12,53,190
Jul 2010	49.50	+8.2%	45.20	56.67	42.00	47,44,191
Jun 2010	45.73	+46.0%	30.07	46.67	29.00	21,12,161
May 2010	31.33	−14.5%	37.33	39.13	28.53	3,29,075
Apr 2010	36.67	+4.3%	36.00	42.00	35.80	3,13,335
Mar 2010	35.17	+8.9%	32.63	38.43	31.80	1,71,684
Feb 2010	32.30	−6.2%	34.37	38.13	31.50	1,36,967
Jan 2010	34.43	+10.7%	31.67	43.20	31.07	7,48,577
Dec 2009	31.10	+4.6%	30.63	32.93	29.33	1,49,256
Nov 2009	29.73	+29.3%	22.67	31.60	21.53	1,92,402
Oct 2009	23.00	−5.1%	24.00	25.20	22.27	66,284
Sep 2009	24.23	+3.9%	23.33	24.67	21.83	1,73,189
Aug 2009	23.33	+8.9%	21.53	27.80	21.40	7,52,900
Jul 2009	21.43	+19.1%	18.47	25.87	15.87	4,83,254
Jun 2009	18.00	−12.3%	21.07	23.33	16.77	2,00,720
May 2009	20.53	+58.8%	12.93	22.67	12.73	3,16,512
Apr 2009	12.93	+15.8%	11.20	14.67	10.17	1,59,285
Mar 2009	11.17	+6.0%	10.00	12.33	8.67	74,304
Feb 2009	10.53	−16.0%	11.87	12.00	9.13	66,830
Jan 2009	12.53	−9.4%	13.80	16.00	11.40	2,09,300
Dec 2008	13.83	−5.3%	14.70	16.53	13.33	1,42,131
Nov 2008	14.60	−16.1%	18.03	22.93	13.43	69,908
Oct 2008	17.40	−30.4%	25.37	26.83	14.73	97,334
Sep 2008	25.00	−17.2%	30.83	35.67	20.73	1,54,403
Aug 2008	30.20	+21.3%	25.30	33.00	24.07	1,94,798
Jul 2008	24.90	+6.3%	21.00	25.30	20.63	1,33,539
Jun 2008	23.43	−15.5%	28.57	29.33	23.03	3,17,388
May 2008	27.73	−10.2%	31.00	32.07	26.70	2,85,506
Apr 2008	30.87	+5.6%	29.27	33.30	27.00	65,681
Mar 2008	29.23	−18.3%	35.33	37.93	23.40	3,14,660
Feb 2008	35.77	−0.3%	33.60	43.30	32.67	92,868
Jan 2008	35.87	−33.1%	54.67	59.20	30.47	6,07,005
Dec 2007	53.63	+42.5%	38.63	56.63	38.00	12,98,987
Nov 2007	37.63	0.0%	37.07	42.60	29.33	1,86,230
Oct 2007	37.63	−9.0%	42.00	45.20	32.67	2,71,962
Sep 2007	41.37	+8.2%	38.67	43.33	38.50	2,97,342
Aug 2007	38.23	−14.2%	44.53	44.53	36.73	1,42,142
Jul 2007	44.57	−5.4%	47.80	53.33	44.00	4,57,050
Jun 2007	47.10	−3.3%	49.20	51.63	42.33	1,76,291
May 2007	48.70	+2.4%	48.00	56.67	44.77	5,65,176
Apr 2007	47.57	+14.6%	41.33	49.60	39.00	1,35,566
Mar 2007	41.50	−10.4%	47.67	47.67	37.80	1,03,521
Feb 2007	46.33	−12.7%	55.73	55.77	43.53	2,78,274
Jan 2007	53.10	–	32.40	53.10	32.07	8,09,462

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	96.00	108.94	94.00	96.32	99.96	1,40,703	27.1%
27 Oct 2026	96.40	96.40	92.60	93.92	93.61	18,923	81.4%
26 Oct 2026	97.98	97.98	92.12	93.61	93.48	11,400	70.8%
23 Oct 2026	96.35	98.99	91.10	92.12	93.94	27,418	55.5%
22 Oct 2026	98.00	99.98	96.00	96.35	97.24	15,486	73.6%
21 Oct 2026	100.22	103.90	95.35	96.28	100.40	63,497	51.0%
19 Oct 2026	104.60	104.60	100.05	100.53	100.96	14,510	79.5%
16 Oct 2026	104.65	104.65	101.51	102.67	102.22	7,188	88.4%
15 Oct 2026	105.40	105.40	101.06	101.70	103.26	9,298	74.3%
14 Oct 2026	105.29	105.95	102.22	104.38	104.42	10,240	69.5%
13 Oct 2026	104.25	105.40	102.10	102.63	103.38	16,632	64.5%
12 Oct 2026	108.00	109.90	102.30	103.01	105.51	44,196	52.3%
9 Oct 2026	105.05	108.00	102.00	105.13	103.77	23,610	–
8 Oct 2026	105.99	109.80	105.00	105.73	107.40	29,967	–
7 Oct 2026	100.92	104.87	100.00	104.87	103.43	43,607	–
6 Oct 2026	99.94	100.99	99.20	99.88	99.99	6,980	–
5 Oct 2026	100.01	101.00	99.10	99.67	99.74	7,422	–
1 Oct 2026	101.99	101.99	98.60	99.64	100.25	9,756	–
30 Sep 2026	100.29	102.30	99.50	101.43	101.41	8,952	–
29 Sep 2026	99.33	100.78	99.00	100.29	99.74	11,861	–
28 Sep 2026	101.00	101.80	99.02	99.82	99.89	15,753	–
25 Sep 2026	100.40	101.99	100.00	101.51	101.22	12,275	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Bharat Gears bonus and split history

Ex-date	Event	Price factor	What happened
27 Sep 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
28 Oct 2021	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
2 Apr 2019	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.