BGR Energy Systems Limited (BOM:532930)
India · Delayed Price · Currency is INR 323.25
+15.35 (4.99%)
At close: Mar 6, 2026
BGR Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 300.05 | 323.25 | 300.05 | 323.25 | 323.25 | 4.99% | 34,162 |
| Mar 5, 2026 | 286.05 | 310.25 | 282.60 | 307.90 | 307.90 | 4.20% | 13,053 |
| Mar 4, 2026 | 296.05 | 301.00 | 295.50 | 295.50 | 295.50 | -5.00% | 2,601 |
| Mar 2, 2026 | 314.50 | 324.95 | 310.50 | 311.05 | 311.05 | -4.82% | 6,591 |
| Feb 27, 2026 | 328.20 | 335.00 | 323.10 | 326.80 | 326.80 | -0.41% | 2,382 |
| Feb 26, 2026 | 326.80 | 332.30 | 322.50 | 328.15 | 328.15 | 2.16% | 3,083 |
| Feb 25, 2026 | 334.95 | 335.80 | 321.00 | 321.20 | 321.20 | -2.84% | 4,174 |
| Feb 24, 2026 | 331.00 | 335.00 | 325.00 | 330.60 | 330.60 | -0.12% | 3,544 |
| Feb 23, 2026 | 333.00 | 338.60 | 330.00 | 331.00 | 331.00 | 0.23% | 4,282 |
| Feb 20, 2026 | 349.00 | 349.00 | 325.00 | 330.25 | 330.25 | -1.34% | 12,118 |
| Feb 19, 2026 | 350.00 | 350.00 | 329.35 | 334.75 | 334.75 | -3.43% | 22,573 |
| Feb 18, 2026 | 323.00 | 346.90 | 323.00 | 346.65 | 346.65 | 4.92% | 41,503 |
| Feb 17, 2026 | 331.65 | 336.75 | 324.45 | 330.40 | 330.40 | 0.08% | 3,908 |
| Feb 16, 2026 | 328.00 | 336.05 | 328.00 | 330.15 | 330.15 | -2.08% | 3,041 |
| Feb 13, 2026 | 345.55 | 346.00 | 334.10 | 337.15 | 337.15 | -2.95% | 6,341 |
| Feb 12, 2026 | 352.00 | 359.05 | 345.55 | 347.40 | 347.40 | -0.67% | 3,307 |
| Feb 11, 2026 | 328.95 | 352.00 | 328.95 | 349.75 | 349.75 | 3.68% | 10,737 |
| Feb 10, 2026 | 337.60 | 342.00 | 336.00 | 337.35 | 337.35 | -0.07% | 7,973 |
| Feb 9, 2026 | 328.85 | 344.65 | 328.85 | 337.60 | 337.60 | 2.85% | 15,030 |
| Feb 6, 2026 | 331.15 | 336.20 | 325.00 | 328.25 | 328.25 | -0.86% | 4,706 |
| Feb 5, 2026 | 343.80 | 343.90 | 328.90 | 331.10 | 331.10 | -2.10% | 7,412 |
| Feb 4, 2026 | 322.95 | 342.40 | 318.30 | 338.20 | 338.20 | 1.65% | 12,775 |
| Feb 3, 2026 | 341.70 | 341.70 | 327.45 | 332.70 | 332.70 | 2.23% | 20,951 |
| Feb 2, 2026 | 335.15 | 335.15 | 317.05 | 325.45 | 325.45 | -1.94% | 15,670 |
| Feb 1, 2026 | 351.95 | 355.00 | 331.85 | 331.90 | 331.90 | -4.98% | 8,006 |
| Jan 30, 2026 | 348.35 | 365.75 | 336.35 | 349.30 | 349.30 | 0.27% | 25,732 |
| Jan 29, 2026 | 359.20 | 359.20 | 335.95 | 348.35 | 348.35 | 1.83% | 169,569 |
| Jan 28, 2026 | 325.80 | 342.10 | 323.75 | 342.10 | 342.10 | 4.99% | 16,167 |
| Jan 27, 2026 | 344.95 | 344.95 | 325.85 | 325.85 | 325.85 | -5.00% | 5,937 |
| Jan 23, 2026 | 350.95 | 358.95 | 332.05 | 343.00 | 343.00 | -0.07% | 10,862 |
| 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 |