BGR Energy Systems Limited (BOM:532930)
India · Delayed Price · Currency is INR 343.25
-7.95 (-2.26%)
At close: Jan 22, 2026
BGR Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 353.00 | 359.05 | 337.00 | 343.25 | 343.25 | -2.26% | 9,688 |
| Jan 21, 2026 | 365.05 | 365.05 | 351.20 | 351.20 | 351.20 | -4.99% | 31,796 |
| Jan 20, 2026 | 370.00 | 371.25 | 356.60 | 369.65 | 369.65 | 4.54% | 86,201 |
| Jan 19, 2026 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 4.99% | 1,562 |
| Jan 16, 2026 | 323.05 | 336.80 | 323.05 | 336.80 | 336.80 | 4.99% | 1,311 |
| Jan 14, 2026 | 318.00 | 327.00 | 318.00 | 320.80 | 320.80 | -0.06% | 3,588 |
| Jan 13, 2026 | 331.20 | 337.70 | 320.00 | 321.00 | 321.00 | -3.08% | 15,960 |
| Jan 12, 2026 | 321.00 | 334.30 | 318.40 | 331.20 | 331.20 | -1.18% | 8,406 |
| Jan 9, 2026 | 341.70 | 345.40 | 330.00 | 335.15 | 335.15 | -1.93% | 4,744 |
| Jan 8, 2026 | 347.00 | 351.35 | 338.05 | 341.75 | 341.75 | -0.65% | 4,472 |
| Jan 7, 2026 | 349.95 | 351.00 | 341.00 | 344.00 | 344.00 | -1.02% | 1,954 |
| Jan 6, 2026 | 336.00 | 356.75 | 336.00 | 347.55 | 347.55 | 0.36% | 8,490 |
| Jan 5, 2026 | 350.00 | 357.95 | 345.55 | 346.30 | 346.30 | -3.79% | 6,288 |
| Jan 2, 2026 | 365.00 | 365.00 | 355.10 | 359.95 | 359.95 | -1.32% | 7,901 |
| Jan 1, 2026 | 384.00 | 384.00 | 358.00 | 364.75 | 364.75 | -2.26% | 22,871 |
| Dec 31, 2025 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | 4.99% | 6,350 |
| Dec 30, 2025 | 338.55 | 355.45 | 338.50 | 355.45 | 355.45 | 4.99% | 6,648 |
| Dec 29, 2025 | 320.00 | 339.90 | 320.00 | 338.55 | 338.55 | 3.79% | 8,401 |
| Dec 26, 2025 | 314.65 | 328.95 | 312.00 | 326.20 | 326.20 | 3.67% | 7,908 |
| Dec 24, 2025 | 317.75 | 323.80 | 310.60 | 314.65 | 314.65 | -0.51% | 2,944 |
| Dec 23, 2025 | 316.00 | 321.80 | 313.00 | 316.25 | 316.25 | -2.57% | 4,178 |
| Dec 22, 2025 | 335.00 | 340.00 | 320.65 | 324.60 | 324.60 | -1.23% | 8,275 |
| Dec 19, 2025 | 310.00 | 328.65 | 305.05 | 328.65 | 328.65 | 5.00% | 8,421 |
| Dec 18, 2025 | 300.00 | 319.75 | 295.00 | 313.00 | 313.00 | 2.29% | 13,861 |
| Dec 17, 2025 | 313.55 | 326.50 | 305.50 | 306.00 | 306.00 | -4.84% | 9,355 |
| Dec 16, 2025 | 336.00 | 340.00 | 319.50 | 321.55 | 321.55 | -4.29% | 9,773 |
| Dec 15, 2025 | 344.20 | 344.20 | 331.50 | 335.95 | 335.95 | -2.40% | 21,345 |
| Dec 12, 2025 | 311.50 | 344.20 | 311.50 | 344.20 | 344.20 | 4.99% | 36,402 |
| Dec 11, 2025 | 330.00 | 342.00 | 327.85 | 327.85 | 327.85 | -5.00% | 5,911 |
| Dec 10, 2025 | 351.00 | 358.90 | 345.10 | 345.10 | 345.10 | -5.00% | 13,262 |
| Dec 9, 2025 | 372.00 | 377.65 | 360.30 | 363.25 | 363.25 | -4.22% | 19,113 |
| Dec 8, 2025 | 389.50 | 393.95 | 379.25 | 379.25 | 379.25 | -5.00% | 12,288 |
| Dec 5, 2025 | 409.35 | 420.20 | 389.00 | 399.20 | 399.20 | -2.08% | 17,279 |
| Dec 4, 2025 | 416.00 | 419.45 | 404.45 | 407.70 | 407.70 | -1.43% | 17,707 |
| Dec 3, 2025 | 419.50 | 429.80 | 411.15 | 413.60 | 413.60 | -0.58% | 5,671 |
| Dec 2, 2025 | 428.50 | 432.90 | 411.00 | 416.00 | 416.00 | -3.14% | 6,592 |
| Dec 1, 2025 | 423.00 | 434.80 | 423.00 | 429.50 | 429.50 | - | 17,403 |
| Nov 28, 2025 | 420.00 | 435.50 | 415.05 | 429.50 | 429.50 | 1.36% | 17,453 |
| Nov 27, 2025 | 424.70 | 434.00 | 411.65 | 423.75 | 423.75 | -0.22% | 13,741 |
| Nov 26, 2025 | 417.15 | 431.00 | 408.00 | 424.70 | 424.70 | 2.44% | 14,194 |
| Nov 25, 2025 | 417.55 | 427.00 | 411.90 | 414.60 | 414.60 | -2.94% | 8,232 |
| Nov 24, 2025 | 441.00 | 448.95 | 425.00 | 427.15 | 427.15 | -0.11% | 32,010 |
| Nov 21, 2025 | 415.00 | 437.20 | 409.00 | 427.60 | 427.60 | 2.68% | 24,197 |
| Nov 20, 2025 | 422.60 | 422.60 | 410.00 | 416.45 | 416.45 | 0.49% | 11,917 |
| Nov 19, 2025 | 414.00 | 423.95 | 410.15 | 414.40 | 414.40 | -0.12% | 6,936 |
| Nov 18, 2025 | 419.50 | 419.50 | 404.00 | 414.90 | 414.90 | 0.70% | 10,977 |
| Nov 17, 2025 | 407.70 | 425.60 | 400.00 | 412.00 | 412.00 | 1.64% | 13,602 |
| Nov 14, 2025 | 429.00 | 439.70 | 401.50 | 405.35 | 405.35 | -3.63% | 19,652 |
| Nov 13, 2025 | 405.00 | 420.60 | 400.60 | 420.60 | 420.60 | 4.99% | 17,631 |
| Nov 12, 2025 | 404.00 | 411.80 | 396.00 | 400.60 | 400.60 | -0.27% | 8,976 |