BGR Energy Systems Limited (BGRENERGY.NS) NSE

Currency In INR

BGRENERGY.NS Historical Return

If you invested ₹1000 in BGR Energy Systems Limited (BGRENERGY.NS) 10 years ago, it would be worth ₹2,846.36 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,831.79, while ₹1000 invested 1 year ago would be worth ₹780.9. This corresponds to total returns of 184.64%, 383.18%, -21.91%, respectively, with annualized returns of 11.02%, 37.01%, -21.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BGRENERGY.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	308.5	304.95	304.95	312.8	301.15	21,237
November 08, 2026	306.5	306.85	306.85	313.75	290.55	44,165
November 06, 2026	288	299.65	299.65	309	288	54,507
November 05, 2026	300.5	296.2	296.2	302.9	293	75,841
November 04, 2026	304.5	303.05	303.05	304.5	300	111,693
November 03, 2026	288	290	290	290	287.5	28,510
November 02, 2026	288.85	276.2	276.2	288.85	272.7	38,596
October 30, 2026	294.78	281.88	281.88	294.78	280	31,505
October 29, 2026	289.75	287.59	287.59	292.98	280.47	45,514
October 28, 2026	295.8	295.23	295.23	295.8	295	46,876
October 27, 2026	279	281.72	281.72	281.72	274.99	10,685
October 26, 2026	275	268.31	268.31	280	265.16	77,129
October 23, 2026	286	279.11	279.11	295	279.11	85,077
October 22, 2026	295	293.8	293.8	309.99	287.09	83,769
October 21, 2026	320.5	302.2	302.2	320.5	302.2	36,816
October 19, 2026	313.8	318.1	318.1	325	313	110,452
October 16, 2026	300	311.89	311.89	312.41	299.03	173,443
October 15, 2026	289	297.54	297.54	299	285.5	133,882
October 14, 2026	281	286.32	286.32	286.32	280	58,292
October 13, 2026	285	272.69	272.69	289	271.75	71,021
October 12, 2026	284.4	286.05	286.05	286.05	278	156,343
October 09, 2026	269	272.43	272.43	272.43	265.11	105,980
October 08, 2026	269	259.46	259.46	269	251	139,139
October 07, 2026	256.31	256.31	256.31	256.31	250	87,659
October 06, 2026	244.59	244.11	244.11	244.59	240.12	99,629
October 05, 2026	238.98	232.95	232.95	246	230	51,867
October 01, 2026	232.5	239.71	239.71	250	230.4	71,185
September 30, 2026	242.13	242.13	242.13	242.13	242.13	35,590
September 29, 2026	261.58	254.87	254.87	261.58	254.87	35,956
September 28, 2026	268.6	268.28	268.28	268.6	252	160,254
September 25, 2026	252.98	255.81	255.81	259.53	248	28,362
September 24, 2026	259.99	251.53	251.53	265	247.57	63,121
September 23, 2026	272	260.6	260.6	272	257.99	54,104
September 22, 2026	268.4	271.56	271.56	281	268.4	64,257
September 21, 2026	257.4	268.4	268.4	268.4	257.36	85,416
September 18, 2026	251	255.62	255.62	255.62	251	60,331
September 17, 2026	231.87	243.45	243.45	243.45	229.1	61,059
September 16, 2026	222	231.86	231.86	232	218	49,930
September 15, 2026	235	221.15	221.15	238.4	221.15	72,438
September 11, 2026	238	232.78	232.78	245	231.5	116,857
September 10, 2026	248.87	243.22	243.22	251	238.52	42,440
September 09, 2026	258.8	248.87	248.87	260	248	24,453
September 08, 2026	257	257.06	257.06	265	248.3	21,204
September 07, 2026	247.4	258.49	258.49	258.55	238	78,117
September 04, 2026	238.44	246.26	246.26	247.8	235.7	42,914
September 03, 2026	246.5	238.44	238.44	246.5	232.54	96,533
September 02, 2026	234	244.77	244.77	244.77	230.02	61,374
September 01, 2026	246.96	233.12	233.12	248	231.85	91,152
August 31, 2026	252	244.05	244.05	252	243.5	30,051
August 28, 2026	264	256.3	256.3	266.95	256.3	71,048
August 27, 2026	269.75	269.75	269.75	269.75	261.5	117,948
August 26, 2026	254.2	256.95	256.95	256.95	249	29,878
August 25, 2026	232.5	244.75	244.75	244.75	230.05	76,431
August 24, 2026	239.4	233.1	233.1	239.4	230	61,879
August 21, 2026	245.8	239	239	247.8	236	39,275
August 20, 2026	245.05	243.65	243.65	255	241.55	27,978
August 19, 2026	244.15	246.55	246.55	250	241	17,729
August 18, 2026	251.2	244.15	244.15	255	239.9	43,964
August 17, 2026	263	251.2	251.2	263	250.2	18,579
August 14, 2026	256.05	257.45	257.45	262	256.05	31,007