BGR Energy Systems Limited (BGRENERGY.NS) NSE

404.70

-6.2(-1.51%)

Updated at December 05 11:25AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025416410.9410.9420403.0575,845
December 03, 2025418416416423.6541147,736
December 02, 2025427416.5416.543041067,324
December 01, 2025425428.75428.7543442064,490
November 28, 2025415.2428.75428.75436415.298,458
November 27, 2025425422.5422.5436.35416.293,363
November 26, 2025418.9423.7423.7432401.5108,920
November 25, 2025417414.7414.7423.8411.575,516
November 24, 2025443.65427.3427.3445.25425196,312
November 21, 2025409424.05424.05432409150,258
November 19, 2025417.6414.15414.15425411.577,422
November 18, 2025418.5413.95413.95419.740489,877
November 17, 2025409411.8411.8425404134,785
November 14, 2025422405.7405.7433.8401169,772
November 13, 2025405421.1421.1421.1400229,043
November 12, 2025405401.05401.05415395111,724
November 11, 2025376.1400.95400.95406.9376.1182,280
November 10, 2025410389.65389.65414.5385.25137,381
November 07, 2025392405.5405.5410.05387132,941
November 06, 2025404402.65402.65424392.15277,083
November 04, 2025430412.75412.75430410162,538
November 03, 2025425430.1430.1438418248,856
October 31, 2025441.98438.3438.3441.98414.02226,165
October 30, 2025406.7422.44422.44424.21386.2377,024
October 29, 2025427404.01404.01430396880,519
October 28, 2025400.74411.49411.49442.93400.741.04M
October 27, 2025421.84421.84421.84421.84421.84116,119
October 24, 2025490.8444.05444.05490.8444.05968,915
October 23, 2025467.43467.43467.43467.43467.43102,053
October 21, 2025436445.18445.18445.18432.5208,976
October 20, 2025423423.99423.99423.99415389,031
October 17, 2025403.8403.8403.8403.8403.8124,039
October 16, 2025367.4384.58384.58384.58367215,908
October 15, 2025368.1366.27366.27382352.35685,058
October 14, 2025369.96369.96369.96369.96355470,830
October 13, 2025347352.35352.35352.35338262,375
October 10, 2025335.58335.58335.58335.58335.5844,282
October 09, 2025318.5319.6319.6319.6317.1144,034
October 08, 2025304.35304.39304.39304.39290610,224
October 07, 2025289.9289.9289.9289.9289.980,280
October 06, 2025276.1276.1276.1276.1276.152,922
October 03, 2025262.96262.96262.96262.96262.96112,413
October 01, 2025242.8250.44250.44250.44238.52133,827
September 30, 2025238238.52238.52246.4227.85213,659
September 29, 2025230236.05236.05236.27230339,339
September 26, 2025225225.02225.02232.8220288,223
September 25, 2025225229.76229.76241.9221.16484,337
September 24, 2025241232.8232.8241232.8246,032
September 23, 2025259245.06245.06259244.44429,313
September 22, 2025259257.31257.31273254633,585
September 19, 2025241264.48264.48264.48239.29730,400
September 18, 2025260251.89251.89260251.89403,642
September 17, 2025250265.15265.15270244.341.05M
September 16, 2025253257.2257.2257.2251.08596,343
September 15, 2025236.9244.96244.96244.96234448,634
September 12, 2025239.4233.3233.3239.8225616,867
September 11, 2025228.85229.5229.5229.5223309,349
September 10, 2025223218.58218.58227.7214.71533,938
September 09, 2025229.5226.02226.02231.28212.1827,544
September 08, 2025219220.27220.27220.27216.6227,474
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved