BGR Energy Systems Limited BGRENERGY
NSE · India · Industrial Services
INR 239.71-2.42 (-1.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 242.13 | -5.00% | INR 242.13 | INR 242.13 | INR 242.13 | 35.59K |
| 2026-09-29 | INR 254.87 | -5.00% | INR 261.58 | INR 261.58 | INR 254.87 | 35.95K |
| 2026-09-28 | INR 268.28 | +4.87% | INR 268.60 | INR 268.60 | INR 252.00 | 160.25K |
| 2026-09-25 | INR 255.81 | +1.70% | INR 252.98 | INR 259.53 | INR 248.00 | 28.24K |
| 2026-09-24 | INR 251.53 | -3.48% | INR 259.99 | INR 265.00 | INR 247.57 | 63.12K |
| 2026-09-23 | INR 260.60 | -4.04% | INR 272.00 | INR 272.00 | INR 257.99 | 54.10K |
| 2026-09-22 | INR 271.56 | +1.18% | INR 268.40 | INR 281.00 | INR 268.40 | 64.19K |
| 2026-09-21 | INR 268.40 | +5.00% | INR 257.40 | INR 268.40 | INR 257.36 | 89.06K |
| 2026-09-18 | INR 255.62 | +5.00% | INR 251.00 | INR 255.62 | INR 251.00 | 60.33K |
| 2026-09-17 | INR 243.45 | +5.00% | INR 231.87 | INR 243.45 | INR 229.10 | 60.90K |
| 2026-09-16 | INR 231.86 | +4.84% | INR 222.00 | INR 232.00 | INR 218.00 | 49.93K |
| 2026-09-15 | INR 221.15 | -5.00% | INR 235.00 | INR 238.40 | INR 221.15 | 72.44K |
| 2026-09-14 | INR 232.78 | 0.00% | INR 232.78 | INR 232.78 | INR 232.78 | 0 |
| 2026-09-11 | INR 232.78 | -4.29% | INR 238.00 | INR 245.00 | INR 231.50 | 116.50K |
| 2026-09-10 | INR 243.22 | -2.27% | INR 248.87 | INR 251.00 | INR 238.52 | 42.44K |
| 2026-09-09 | INR 248.87 | -3.19% | INR 258.80 | INR 260.00 | INR 248.00 | 24.45K |
| 2026-09-08 | INR 257.06 | -0.55% | INR 257.00 | INR 265.00 | INR 248.30 | 21.20K |
| 2026-09-07 | INR 258.49 | +4.97% | INR 247.40 | INR 258.55 | INR 238.00 | 78.12K |
| 2026-09-04 | INR 246.26 | +3.28% | INR 238.44 | INR 247.80 | INR 235.70 | 42.91K |
| 2026-09-03 | INR 238.44 | -2.59% | INR 246.50 | INR 246.50 | INR 232.54 | 96.48K |
| 2026-09-02 | INR 244.77 | +5.00% | INR 234.00 | INR 244.77 | INR 230.02 | 61.27K |
| 2026-09-01 | INR 233.12 | -4.48% | INR 246.96 | INR 248.00 | INR 231.85 | 91.12K |
| 2026-08-31 | INR 244.05 | -4.78% | INR 252.00 | INR 252.00 | INR 243.50 | 30.04K |
| 2026-08-28 | INR 256.30 | -4.99% | INR 264.00 | INR 266.95 | INR 256.30 | 70.05K |
| 2026-08-27 | INR 269.75 | +4.98% | INR 269.75 | INR 269.75 | INR 261.50 | 117.94K |
| 2026-08-26 | INR 256.95 | +4.98% | INR 254.20 | INR 256.95 | INR 249.00 | 29.88K |
| 2026-08-25 | INR 244.75 | +5.00% | INR 232.50 | INR 244.75 | INR 230.05 | 76.43K |
| 2026-08-24 | INR 233.10 | -2.47% | INR 239.40 | INR 239.40 | INR 230.00 | 61.88K |
| 2026-08-21 | INR 239.00 | -1.91% | INR 245.80 | INR 247.80 | INR 236.00 | 39.23K |
| 2026-08-20 | INR 243.65 | -1.18% | INR 245.05 | INR 255.00 | INR 241.55 | 27.98K |
| 2026-08-19 | INR 246.55 | +0.98% | INR 244.15 | INR 250.00 | INR 241.00 | 17.68K |
| 2026-08-18 | INR 244.15 | -2.81% | INR 251.20 | INR 255.00 | INR 239.90 | 43.96K |
| 2026-08-17 | INR 251.20 | -2.43% | INR 263.00 | INR 263.00 | INR 250.20 | 18.58K |
| 2026-08-14 | INR 257.45 | -0.58% | INR 256.05 | INR 262.00 | INR 256.05 | 30.95K |
| 2026-08-13 | INR 258.95 | +0.99% | INR 256.40 | INR 262.90 | INR 251.00 | 21.98K |
| 2026-08-12 | INR 256.40 | -1.56% | INR 260.45 | INR 261.90 | INR 255.05 | 12.24K |
| 2026-08-11 | INR 260.45 | -0.15% | INR 264.00 | INR 264.40 | INR 255.30 | 25.26K |
| 2026-08-10 | INR 260.85 | -2.19% | INR 266.70 | INR 274.50 | INR 258.25 | 35.64K |
| 2026-08-07 | INR 266.70 | +4.96% | INR 251.95 | INR 266.80 | INR 250.00 | 47.47K |
| 2026-08-06 | INR 254.10 | -1.84% | INR 257.95 | INR 260.00 | INR 246.10 | 102.68K |
| 2026-08-05 | INR 258.85 | -4.89% | INR 272.10 | INR 272.10 | INR 258.55 | 80.27K |
| 2026-08-04 | INR 272.15 | -2.24% | INR 278.00 | INR 282.50 | INR 265.00 | 91.70K |
| 2026-08-03 | INR 278.40 | -3.20% | INR 289.00 | INR 293.85 | INR 273.25 | 100.51K |
| 2026-07-31 | INR 287.60 | -4.74% | INR 295.00 | INR 295.00 | INR 286.85 | 103.89K |
| 2026-07-30 | INR 301.90 | +4.99% | INR 298.00 | INR 301.90 | INR 290.05 | 88.64K |
| 2026-07-29 | INR 287.55 | +0.17% | INR 292.20 | INR 295.00 | INR 281.50 | 36.84K |
| 2026-07-28 | INR 287.05 | +2.43% | INR 280.20 | INR 289.00 | INR 279.00 | 38.19K |
| 2026-07-27 | INR 280.25 | -3.73% | INR 296.65 | INR 296.65 | INR 279.80 | 63.35K |
| 2026-07-24 | INR 291.10 | -0.72% | INR 294.90 | INR 297.00 | INR 285.50 | 15.25K |
| 2026-07-23 | INR 293.20 | +3.08% | INR 284.45 | INR 296.00 | INR 282.00 | 37.08K |
| 2026-07-22 | INR 284.45 | -0.14% | INR 280.30 | INR 289.00 | INR 277.00 | 39.09K |
| 2026-07-21 | INR 284.85 | -1.35% | INR 292.90 | INR 292.90 | INR 280.30 | 18.49K |
| 2026-07-20 | INR 288.75 | -1.62% | INR 292.20 | INR 298.00 | INR 285.00 | 21.12K |
| 2026-07-17 | INR 293.50 | -1.34% | INR 297.50 | INR 298.85 | INR 290.00 | 27.57K |
| 2026-07-16 | INR 297.50 | -0.13% | INR 296.10 | INR 305.00 | INR 295.00 | 24.76K |
| 2026-07-15 | INR 297.90 | -1.10% | INR 295.70 | INR 305.00 | INR 295.70 | 25.59K |
| 2026-07-14 | INR 301.20 | +0.65% | INR 306.50 | INR 306.50 | INR 291.00 | 42.84K |
| 2026-07-13 | INR 299.25 | -0.02% | INR 296.10 | INR 305.00 | INR 293.10 | 25.71K |
| 2026-07-10 | INR 299.30 | +3.94% | INR 289.95 | INR 301.00 | INR 289.00 | 32.23K |
| 2026-07-09 | INR 287.95 | -2.22% | INR 291.25 | INR 300.00 | INR 281.25 | 54.81K |
| 2026-07-08 | INR 294.50 | -1.69% | INR 296.60 | INR 304.00 | INR 292.00 | 32.51K |
| 2026-07-07 | INR 299.55 | +0.18% | INR 298.40 | INR 307.00 | INR 295.00 | 31.88K |
| 2026-07-06 | INR 299.00 | -2.30% | INR 313.90 | INR 313.90 | INR 291.00 | 57.39K |
| 2026-07-03 | INR 306.05 | -1.65% | INR 311.20 | INR 312.00 | INR 301.30 | 34.49K |
| 2026-07-02 | INR 311.20 | -0.67% | INR 319.75 | INR 319.75 | INR 308.20 | 31.88K |
| 2026-07-01 | INR 313.30 | +1.41% | INR 323.00 | INR 323.00 | INR 312.00 | 26.96K |
| 2026-06-30 | INR 308.95 | +1.81% | INR 305.00 | INR 314.00 | INR 300.70 | 39.26K |
| 2026-06-29 | INR 303.45 | -3.67% | INR 315.00 | INR 317.90 | INR 302.15 | 41.64K |
| 2026-06-26 | INR 315.00 | 0.00% | INR 315.00 | INR 315.00 | INR 315.00 | 0 |
| 2026-06-25 | INR 315.00 | -2.55% | INR 325.90 | INR 325.90 | INR 313.15 | 90.52K |
| 2026-06-24 | INR 323.25 | -2.93% | INR 341.00 | INR 342.00 | INR 320.00 | 96.48K |
| 2026-06-23 | INR 333.00 | -2.02% | INR 348.95 | INR 348.95 | INR 330.10 | 50.68K |
| 2026-06-22 | INR 339.85 | +2.47% | INR 333.00 | INR 344.00 | INR 333.00 | 66.86K |
| 2026-06-19 | INR 331.65 | +0.12% | INR 332.30 | INR 333.95 | INR 324.00 | 54.48K |
| 2026-06-18 | INR 331.25 | +0.96% | INR 322.00 | INR 338.00 | INR 322.00 | 59.35K |
| 2026-06-17 | INR 328.10 | -0.65% | INR 337.80 | INR 337.80 | INR 320.60 | 55.35K |
| 2026-06-16 | INR 330.25 | -1.67% | INR 339.00 | INR 339.00 | INR 325.05 | 36.23K |
| 2026-06-15 | INR 335.85 | +3.45% | INR 338.00 | INR 338.00 | INR 328.00 | 75.33K |
| 2026-06-12 | INR 324.65 | +1.44% | INR 320.10 | INR 333.00 | INR 320.00 | 64.78K |
| 2026-06-11 | INR 320.05 | -4.18% | INR 333.00 | INR 333.00 | INR 317.30 | 71.06K |
| 2026-06-10 | INR 334.00 | -4.42% | INR 349.45 | INR 350.10 | INR 332.10 | 87.62K |
| 2026-06-09 | INR 349.45 | +4.99% | INR 335.00 | INR 349.45 | INR 335.00 | 110.17K |
| 2026-06-08 | INR 332.85 | -1.48% | INR 330.30 | INR 342.90 | INR 328.85 | 98.87K |
| 2026-06-05 | INR 337.85 | -0.30% | INR 346.40 | INR 349.50 | INR 330.00 | 103.85K |
| 2026-06-04 | INR 338.85 | +0.85% | INR 335.00 | INR 349.00 | INR 328.00 | 100.23K |
| 2026-06-03 | INR 336.00 | -0.97% | INR 338.00 | INR 344.90 | INR 327.75 | 52.57K |
| 2026-06-02 | INR 339.30 | +0.65% | INR 326.00 | INR 346.00 | INR 322.75 | 100.68K |
| 2026-06-01 | INR 337.10 | -2.67% | INR 342.00 | INR 342.00 | INR 329.05 | 142.21K |
| 2026-05-29 | INR 346.35 | +4.89% | INR 339.70 | INR 346.70 | INR 335.00 | 242.35K |
| 2026-05-28 | INR 330.20 | 0.00% | INR 330.20 | INR 330.20 | INR 330.20 | 0 |