BGR Energy Systems Limited (BGRENERGY.NS) NSE
267.56
+9.69(+3.76%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
267.56
+9.69(+3.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 248.85 | 267.56 | 267.56 | 270.1 | 244.98 | 69,427 |
| April 01, 2026 | 240.1 | 257.87 | 257.87 | 257.88 | 240.1 | 84,762 |
| March 30, 2026 | 250 | 245.6 | 245.6 | 250.05 | 245.6 | 53,701 |
| March 27, 2026 | 274.65 | 258.5 | 258.5 | 274.65 | 258.5 | 157,066 |
| March 25, 2026 | 264.15 | 272.1 | 272.1 | 276.5 | 264.15 | 59,217 |
| March 24, 2026 | 269 | 264.05 | 264.05 | 276.85 | 263.1 | 256,649 |
| March 23, 2026 | 289 | 276.9 | 276.9 | 289 | 276.9 | 141,822 |
| March 19, 2026 | 301.3 | 296.55 | 296.55 | 309.8 | 296 | 86,595 |
| March 18, 2026 | 305.95 | 311.55 | 311.55 | 317.25 | 300 | 79,953 |
| March 17, 2026 | 302.95 | 302.15 | 302.15 | 313.9 | 297.25 | 56,498 |
| March 16, 2026 | 303.95 | 302.7 | 302.7 | 309.65 | 291.85 | 118,309 |
| March 13, 2026 | 311.05 | 307.2 | 307.2 | 326 | 304 | 61,434 |
| March 12, 2026 | 325 | 319.9 | 319.9 | 330 | 317.8 | 80,765 |
| March 11, 2026 | 340 | 334.5 | 334.5 | 347 | 330 | 52,999 |
| March 10, 2026 | 332.85 | 339.05 | 339.05 | 350 | 329 | 106,701 |
| March 09, 2026 | 308 | 334.15 | 334.15 | 337.1 | 308 | 255,617 |
| March 06, 2026 | 302 | 321.05 | 321.05 | 321.05 | 302 | 33,909 |
| March 05, 2026 | 287.75 | 305.8 | 305.8 | 308.9 | 282 | 101,862 |
| March 02, 2026 | 308.45 | 309.65 | 309.65 | 324 | 308.45 | 140,889 |
| February 27, 2026 | 326.3 | 324.65 | 324.65 | 335 | 322.5 | 46,879 |
| February 26, 2026 | 328.25 | 326.3 | 326.3 | 336 | 321.05 | 71,224 |
| February 25, 2026 | 330 | 320.4 | 320.4 | 337.9 | 318.5 | 62,250 |
| February 24, 2026 | 333 | 330.9 | 330.9 | 339.3 | 327.5 | 42,987 |
| February 23, 2026 | 338 | 330.75 | 330.75 | 338 | 329.85 | 48,700 |
| February 20, 2026 | 347 | 329.85 | 0 | 347 | 324.25 | 163,817 |
| February 19, 2026 | 345.75 | 335.1 | 0 | 345.75 | 328.5 | 290,978 |
| February 18, 2026 | 330.5 | 345.75 | 0 | 346.05 | 326.8 | 167,786 |
| February 17, 2026 | 331.15 | 329.6 | 0 | 337.95 | 325.6 | 46,503 |
| February 16, 2026 | 333.3 | 330.5 | 0 | 339.9 | 328.2 | 50,167 |
| February 13, 2026 | 345.95 | 336.8 | 0 | 345.95 | 335 | 86,340 |
| February 12, 2026 | 355 | 345.9 | 0 | 359.7 | 345.2 | 75,769 |
| February 11, 2026 | 334.15 | 350.55 | 0 | 353 | 334.15 | 135,219 |
| February 10, 2026 | 338 | 336.85 | 0 | 342.25 | 335.45 | 62,679 |
| February 09, 2026 | 328.85 | 337.75 | 0 | 345.25 | 319.9 | 194,895 |
| February 06, 2026 | 336 | 328.85 | 0 | 338.3 | 325 | 45,534 |
| February 05, 2026 | 343.2 | 330.6 | 0 | 346.45 | 328 | 89,349 |
| February 04, 2026 | 321.6 | 338.05 | 0 | 344 | 318 | 209,239 |
| February 03, 2026 | 339.75 | 333.85 | 0 | 339.75 | 325.95 | 118,204 |
| February 02, 2026 | 338 | 323.6 | 0 | 338 | 316.65 | 113,814 |
| February 01, 2026 | 348.85 | 332.15 | 0 | 354.6 | 331.45 | 123,548 |
| January 30, 2026 | 348.7 | 348.85 | 0 | 367 | 336.65 | 180,391 |
| January 29, 2026 | 354.1 | 349.9 | 0 | 354.1 | 336.25 | 254,683 |
| January 28, 2026 | 316.4 | 337.25 | 0 | 337.25 | 316.4 | 38,234 |
| January 27, 2026 | 337.4 | 321.2 | 0 | 345.5 | 320.55 | 152,419 |
| January 23, 2026 | 350 | 337.4 | 0 | 359.2 | 331.05 | 105,068 |
| January 22, 2026 | 350 | 342.2 | 0 | 359.95 | 336.65 | 156,615 |
| January 21, 2026 | 365.95 | 352.45 | 0 | 365.95 | 352.45 | 157,482 |
| January 20, 2026 | 371.7 | 370.95 | 0 | 371.7 | 355.75 | 616,933 |
| January 19, 2026 | 354 | 354 | 0 | 354 | 354 | 32,233 |
| January 16, 2026 | 324.35 | 337.15 | 0 | 337.15 | 324 | 53,127 |
| January 14, 2026 | 320.6 | 321.1 | 0 | 327.9 | 317.3 | 59,161 |
| January 13, 2026 | 331.3 | 320.6 | 0 | 337.85 | 319.6 | 58,563 |
| January 12, 2026 | 320.35 | 331.2 | 0 | 335 | 316.1 | 115,048 |
| January 09, 2026 | 343.35 | 332.7 | 0 | 348 | 332 | 61,668 |
| January 08, 2026 | 348 | 341.65 | 0 | 352.65 | 338 | 72,971 |
| January 07, 2026 | 340.55 | 342.65 | 0 | 350.85 | 340 | 32,315 |
| January 06, 2026 | 351.25 | 344.25 | 0 | 360.45 | 331 | 97,832 |
| January 05, 2026 | 346.6 | 348.35 | 0 | 357.35 | 345 | 50,978 |
| January 02, 2026 | 363.15 | 359.1 | 0 | 364 | 354 | 58,761 |
| January 01, 2026 | 379 | 364.15 | 0 | 380 | 355.25 | 111,674 |