BGR Energy Systems Limited (BOM:532930)
India · Delayed Price · Currency is INR 304.00
-4.70 (-1.52%)
At close: Nov 9, 2026
BGR Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 302.00 | 311.00 | 301.55 | 304.00 | 304.00 | -1.52% | 3,884 |
| Nov 8, 2026 | 311.45 | 312.00 | 300.10 | 308.70 | 308.70 | 2.52% | 7,664 |
| Nov 6, 2026 | 290.10 | 309.40 | 283.10 | 301.10 | 301.10 | 1.48% | 4,480 |
| Nov 5, 2026 | 303.15 | 303.15 | 290.30 | 296.70 | 296.70 | -2.13% | 10,193 |
| Nov 4, 2026 | 304.90 | 304.90 | 300.05 | 303.15 | 303.15 | 4.39% | 36,150 |
| Nov 3, 2026 | 290.40 | 290.40 | 289.00 | 290.40 | 290.40 | 4.99% | 7,680 |
| Nov 2, 2026 | 288.00 | 288.50 | 274.00 | 276.60 | 276.60 | -1.91% | 5,368 |
| Oct 30, 2026 | 293.00 | 294.00 | 277.10 | 282.00 | 282.00 | -2.73% | 6,114 |
| Oct 29, 2026 | 284.10 | 298.50 | 281.85 | 289.90 | 289.90 | -2.28% | 6,942 |
| Oct 28, 2026 | 298.00 | 298.00 | 292.00 | 296.65 | 296.65 | 4.51% | 27,675 |
| Oct 27, 2026 | 280.00 | 283.85 | 278.95 | 283.85 | 283.85 | 4.99% | 8,247 |
| Oct 26, 2026 | 265.50 | 278.85 | 264.65 | 270.35 | 270.35 | -2.94% | 26,373 |
| Oct 23, 2026 | 283.20 | 286.40 | 278.55 | 278.55 | 278.55 | -5.00% | 9,786 |
| Oct 22, 2026 | 294.00 | 314.00 | 287.00 | 293.20 | 293.20 | -2.40% | 6,597 |
| Oct 21, 2026 | 327.50 | 327.50 | 300.40 | 300.40 | 300.40 | -5.00% | 11,015 |
| Oct 19, 2026 | 313.00 | 324.00 | 313.00 | 316.20 | 316.20 | 1.20% | 7,691 |
| Oct 16, 2026 | 306.80 | 313.75 | 299.05 | 312.45 | 312.45 | 4.55% | 22,529 |
| Oct 15, 2026 | 290.00 | 299.90 | 289.00 | 298.85 | 298.85 | 3.88% | 21,709 |
| Oct 14, 2026 | 281.00 | 287.70 | 281.00 | 287.70 | 287.70 | 5.00% | 15,256 |
| Oct 13, 2026 | 294.50 | 294.50 | 271.25 | 274.00 | 274.00 | -4.03% | 14,388 |
| Oct 12, 2026 | 285.40 | 285.50 | 277.55 | 285.50 | 285.50 | 4.98% | 10,785 |
| Oct 9, 2026 | 271.95 | 271.95 | 266.55 | 271.95 | 271.95 | 5.00% | 8,332 |
| Oct 8, 2026 | 257.00 | 267.65 | 248.00 | 259.00 | 259.00 | 1.59% | 9,845 |
| Oct 7, 2026 | 254.85 | 254.95 | 251.20 | 254.95 | 254.95 | 4.98% | 4,968 |
| Oct 6, 2026 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | 4.99% | 4,908 |
| Oct 5, 2026 | 239.50 | 248.00 | 231.00 | 231.30 | 231.30 | -3.50% | 9,277 |
| Oct 1, 2026 | 235.00 | 249.80 | 235.00 | 239.70 | 239.70 | -0.46% | 7,171 |
| Sep 30, 2026 | 240.80 | 248.00 | 240.80 | 240.80 | 240.80 | -4.99% | 15,321 |
| Sep 29, 2026 | 262.00 | 262.00 | 253.45 | 253.45 | 253.45 | -4.99% | 7,446 |
| Sep 28, 2026 | 267.45 | 267.45 | 258.00 | 266.75 | 266.75 | 4.71% | 16,649 |
| Sep 25, 2026 | 253.65 | 259.00 | 245.90 | 254.75 | 254.75 | 0.43% | 4,578 |
| Sep 24, 2026 | 253.10 | 258.50 | 249.15 | 253.65 | 253.65 | -3.28% | 4,870 |
| Sep 23, 2026 | 275.00 | 275.00 | 261.25 | 262.25 | 262.25 | -4.64% | 10,388 |
| Sep 22, 2026 | 274.00 | 280.50 | 269.00 | 275.00 | 275.00 | 2.94% | 6,130 |
| Sep 21, 2026 | 261.90 | 267.15 | 257.40 | 267.15 | 267.15 | 4.99% | 10,022 |
| Sep 18, 2026 | 252.90 | 254.45 | 252.90 | 254.45 | 254.45 | 4.99% | 2,095 |
| Sep 17, 2026 | 224.55 | 242.35 | 224.55 | 242.35 | 242.35 | 4.98% | 4,635 |
| Sep 16, 2026 | 215.05 | 232.00 | 215.05 | 230.85 | 230.85 | 3.06% | 5,456 |
| Sep 15, 2026 | 239.95 | 239.95 | 224.00 | 224.00 | 224.00 | -4.98% | 2,462 |
| Sep 11, 2026 | 237.90 | 248.00 | 232.40 | 235.75 | 235.75 | -3.62% | 18,817 |
| Sep 10, 2026 | 245.00 | 250.60 | 242.45 | 244.60 | 244.60 | -2.55% | 1,945 |
| Sep 9, 2026 | 260.00 | 260.00 | 247.05 | 251.00 | 251.00 | -1.86% | 603 |
| Sep 8, 2026 | 265.00 | 265.00 | 250.30 | 255.75 | 255.75 | -0.81% | 3,189 |
| Sep 7, 2026 | 247.00 | 257.85 | 240.10 | 257.85 | 257.85 | 4.99% | 10,162 |
| Sep 4, 2026 | 233.00 | 248.00 | 233.00 | 245.60 | 245.60 | 3.63% | 2,986 |
| Sep 3, 2026 | 245.25 | 245.25 | 233.00 | 237.00 | 237.00 | -3.36% | 10,993 |
| Sep 2, 2026 | 232.90 | 246.10 | 230.00 | 245.25 | 245.25 | 4.63% | 16,441 |
| Sep 1, 2026 | 244.50 | 247.00 | 231.25 | 234.40 | 234.40 | -3.48% | 4,523 |
| Aug 31, 2026 | 250.00 | 253.85 | 242.75 | 242.85 | 242.85 | -4.95% | 8,155 |
| Aug 28, 2026 | 266.90 | 266.90 | 255.50 | 255.50 | 255.50 | -4.98% | 5,688 |