BGR Energy Systems Limited (BGRENERGY.NS) NSE

220.27

+10.48(+5.00%)

Updated at September 08 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025208.7209.79209.79209.87207.66560,809
September 04, 2025193.9199.88199.88199.88191.96635,257
September 03, 2025198.61190.37190.37198.61185.05688,901
September 02, 2025184.5189.16189.16189.16183.9187,843
September 01, 2025176180.16180.16180.41173805,035
August 29, 2025155.45171.82171.82171.82155.45432,949
August 28, 2025164.05163.64163.64164.05163.64191,758
August 26, 2025179.4172.26172.26179.4172.26223,480
August 25, 2025181.33181.33181.33181.33176.8692,750
August 22, 2025172.7172.7172.7172.7167.5783,140
August 21, 2025164.48164.48164.48164.48161898,847
August 20, 2025145149.53149.53149.53142.742.05M
August 19, 2025126.4135.94135.94135.941252.17M
August 18, 2025109.33123.59123.59123.59109.33783,410
August 14, 2025122.49112.36112.36122.5110267,197
August 13, 2025120120.16120.16123117.94130,705
August 12, 2025127121.24121.24127119.8176,473
August 11, 2025124.41124.96124.96127116.4428,107
August 08, 2025129126126135123.21.07M
August 07, 2025123.26123.26123.26123.26119.48362,923
August 06, 2025112.06112.06112.06112.06107.96829,877
August 05, 2025106.73106.73106.73106.73106.7313,597
August 04, 2025101.65101.65101.65101.65101.6516,743
August 01, 202598.296.8196.8199.7996.1541,738
July 31, 20259898.6798.6799.9996.0432,230
July 30, 202599.798.6698.66100.898.625,146
July 29, 202597100.99100.991029490,943
July 28, 202599.397.7197.7110097.3529,099
July 25, 202599.0199.399.310097.160,577
July 24, 202510199.1799.17101.8598.540,182
July 23, 2025102101.49101.49104.9100102,248
July 22, 2025100.1299.9199.91101.999969,248
July 21, 2025100.3101.15101.1510210045,685
July 18, 2025101.1101.88101.88102.99100.1152,387
July 17, 2025103.22102.03102.03103.2299.546,249
July 16, 2025101.4100.29100.29104.399.575,543
July 15, 202599.75101.02101.02101.598.652,194
July 14, 2025103.1999.7899.78103.2398.05104,752
July 11, 2025102.75101.82101.8210510095,109
July 10, 2025103.86102.78102.78106.64102.539,988
July 09, 2025105103.86103.86106.410395,560
July 08, 2025107.89105.44105.44107.89102.564,636
July 07, 2025112.4107.89107.89112.4107.84143,235
July 04, 2025116.52113.52113.52116.52109.2359,474
July 03, 2025109.8110.98110.98110.98108.3449,199
July 02, 2025100.67105.7105.7105.7100133,422
July 01, 2025100.68100.67100.67102.5510033,956
June 30, 2025100100.67100.67105.5710097,695
June 27, 2025100101.57101.57102.810065,385
June 26, 2025102.98100.74100.74102.9899.880,659
June 25, 2025102.5101.64101.64103.9910189,364
June 24, 2025103.66102.36102.36105.19101.9984,063
June 23, 202597.02102.55102.55103.7596.75100,743
June 20, 202599.5999.7899.78101.9997.5582,038
June 19, 202510097.9397.9310297.1776,302
June 18, 2025101.57101.7101.7102.999.0171,777
June 17, 202599.5101.57101.57104.7997.61119,740
June 16, 2025105.31100.37100.37109.94100.04301,241
June 13, 2025105.31105.31105.31105.31105.3145,813
June 12, 2025109.5107.46107.46109.5107.4626,518
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved