BGR Energy Systems Limited - BGRENERGY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	109.33	123.59	123.59	123.59	109.33	783,410
August 14, 2025	122.49	112.36	112.36	122.5	110	267,197
August 13, 2025	120	120.16	120.16	123	117.94	130,705
August 12, 2025	127	121.24	121.24	127	119.8	176,473
August 11, 2025	124.41	124.96	124.96	127	116.4	428,107
August 08, 2025	129	126	126	135	123.2	1.07M
August 07, 2025	123.26	123.26	123.26	123.26	119.48	362,923
August 06, 2025	112.06	112.06	112.06	112.06	107.96	829,877
August 05, 2025	106.73	106.73	106.73	106.73	106.73	13,597
August 04, 2025	101.65	101.65	101.65	101.65	101.65	16,743
August 01, 2025	98.2	96.81	96.81	99.79	96.15	41,738
July 31, 2025	98	98.67	98.67	99.99	96.04	32,230
July 30, 2025	99.7	98.66	98.66	100.8	98.6	25,146
July 29, 2025	97	100.99	100.99	102	94	90,943
July 28, 2025	99.3	97.71	97.71	100	97.35	29,099
July 25, 2025	99.01	99.3	99.3	100	97.1	60,577
July 24, 2025	101	99.17	99.17	101.85	98.5	40,182
July 23, 2025	102	101.49	101.49	104.9	100	102,248
July 22, 2025	100.12	99.91	99.91	101.99	99	69,248
July 21, 2025	100.3	101.15	101.15	102	100	45,685
July 18, 2025	101.1	101.88	101.88	102.99	100.11	52,387
July 17, 2025	103.22	102.03	102.03	103.22	99.5	46,249
July 16, 2025	101.4	100.29	100.29	104.3	99.5	75,543
July 15, 2025	99.75	101.02	101.02	101.5	98.6	52,194
July 14, 2025	103.19	99.78	99.78	103.23	98.05	104,752
July 11, 2025	102.75	101.82	101.82	105	100	95,109
July 10, 2025	103.86	102.78	102.78	106.64	102.5	39,988
July 09, 2025	105	103.86	103.86	106.4	103	95,560
July 08, 2025	107.89	105.44	105.44	107.89	102.5	64,636
July 07, 2025	112.4	107.89	107.89	112.4	107.84	143,235
July 04, 2025	116.52	113.52	113.52	116.52	109.2	359,474
July 03, 2025	109.8	110.98	110.98	110.98	108.34	49,199
July 02, 2025	100.67	105.7	105.7	105.7	100	133,422
July 01, 2025	100.68	100.67	100.67	102.55	100	33,956
June 30, 2025	100	100.67	100.67	105.57	100	97,695
June 27, 2025	100	101.57	101.57	102.8	100	65,385
June 26, 2025	102.98	100.74	100.74	102.98	99.8	80,659
June 25, 2025	102.5	101.64	101.64	103.99	101	89,364
June 24, 2025	103.66	102.36	102.36	105.19	101.99	84,063
June 23, 2025	97.02	102.55	102.55	103.75	96.75	100,743
June 20, 2025	99.59	99.78	99.78	101.99	97.55	82,038
June 19, 2025	100	97.93	97.93	102	97.17	76,302
June 18, 2025	101.57	101.7	101.7	102.9	99.01	71,777
June 17, 2025	99.5	101.57	101.57	104.79	97.61	119,740
June 16, 2025	105.31	100.37	100.37	109.94	100.04	301,241
June 13, 2025	105.31	105.31	105.31	105.31	105.31	45,813
June 12, 2025	109.5	107.46	107.46	109.5	107.46	26,518
June 11, 2025	110.5	109.66	109.66	110.5	109.66	64,194
June 10, 2025	112.84	111.9	111.9	112.84	111.61	41,310
June 09, 2025	112.84	112.84	112.84	112.84	112.84	96,448
June 06, 2025	116.5	115.15	115.15	116.5	115.15	83,137
June 05, 2025	117.78	117.5	117.5	117.78	117.5	86,112
June 04, 2025	115.48	115.48	115.48	115.48	115.48	21,437
June 03, 2025	113	113.22	113.22	113.22	113	62,287
June 02, 2025	112.05	111	111	112.05	111	63,338
May 30, 2025	112.05	112.05	112.05	112.05	112.05	75,811
May 29, 2025	114.34	114.34	114.34	114.34	114.34	69,494
May 28, 2025	120.9	116.68	116.68	120.9	116.68	102,167
May 27, 2025	121.9	119.07	119.07	121.9	119.05	95,670
May 26, 2025	122	121.4	121.4	122	121.4	127,804

BGR Energy Systems Limited (BGRENERGY.NS) NSE