BGR Energy Systems Limited (BOM:532930)
India · Delayed Price · Currency is INR 331.50
-4.65 (-1.38%)
At close: Jun 16, 2026
BGR Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 323.55 | 337.40 | 323.55 | 336.15 | 336.15 | 2.78% | 8,309 |
| Jun 12, 2026 | 327.95 | 334.80 | 321.00 | 327.05 | 327.05 | 2.06% | 9,119 |
| Jun 11, 2026 | 326.10 | 327.55 | 317.00 | 320.45 | 320.45 | -3.91% | 8,110 |
| Jun 10, 2026 | 358.00 | 358.00 | 332.00 | 333.50 | 333.50 | -4.04% | 4,278 |
| Jun 9, 2026 | 326.10 | 347.55 | 326.10 | 347.55 | 347.55 | 5.00% | 7,563 |
| Jun 8, 2026 | 334.00 | 345.00 | 326.10 | 331.00 | 331.00 | -2.63% | 19,054 |
| Jun 5, 2026 | 340.00 | 349.95 | 335.00 | 339.95 | 339.95 | 0.06% | 7,582 |
| Jun 4, 2026 | 335.20 | 348.00 | 330.30 | 339.75 | 339.75 | 1.24% | 13,981 |
| Jun 3, 2026 | 339.60 | 340.00 | 330.20 | 335.60 | 335.60 | -1.18% | 11,500 |
| Jun 2, 2026 | 338.00 | 346.00 | 322.50 | 339.60 | 339.60 | 0.58% | 12,324 |
| Jun 1, 2026 | 349.00 | 349.00 | 327.45 | 337.65 | 337.65 | -2.03% | 30,344 |
| May 29, 2026 | 343.00 | 344.65 | 333.00 | 344.65 | 344.65 | 5.00% | 17,722 |
| May 27, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 4.99% | 1,153 |
| May 26, 2026 | 312.65 | 312.65 | 312.65 | 312.65 | 312.65 | 4.99% | 3,730 |
| May 25, 2026 | 288.90 | 305.00 | 288.30 | 297.80 | 297.80 | 0.12% | 19,835 |
| May 22, 2026 | 308.00 | 309.90 | 291.00 | 297.45 | 297.45 | 0.78% | 21,716 |
| May 21, 2026 | 295.15 | 295.15 | 295.15 | 295.15 | 295.15 | 5.00% | 7,748 |
| May 20, 2026 | 279.40 | 281.10 | 267.00 | 281.10 | 281.10 | 4.99% | 5,682 |
| May 19, 2026 | 265.90 | 267.75 | 257.50 | 267.75 | 267.75 | 5.00% | 3,129 |
| May 18, 2026 | 256.10 | 259.80 | 250.20 | 255.00 | 255.00 | -2.41% | 2,824 |
| May 15, 2026 | 269.95 | 269.95 | 258.55 | 261.30 | 261.30 | -1.02% | 3,197 |
| May 14, 2026 | 271.85 | 271.85 | 255.00 | 264.00 | 264.00 | 0.78% | 4,752 |
| May 13, 2026 | 257.50 | 267.70 | 256.00 | 261.95 | 261.95 | 1.61% | 7,214 |
| May 12, 2026 | 266.00 | 267.00 | 257.50 | 257.80 | 257.80 | -4.66% | 9,207 |
| May 11, 2026 | 274.70 | 274.70 | 265.55 | 270.40 | 270.40 | -3.26% | 10,356 |
| May 8, 2026 | 280.15 | 283.95 | 275.20 | 279.50 | 279.50 | -1.17% | 3,200 |
| May 7, 2026 | 280.10 | 287.00 | 275.00 | 282.80 | 282.80 | -0.96% | 12,079 |
| May 6, 2026 | 270.60 | 287.20 | 260.00 | 285.55 | 285.55 | 4.35% | 38,289 |
| May 5, 2026 | 284.00 | 284.00 | 270.50 | 273.65 | 273.65 | -3.86% | 10,523 |
| May 4, 2026 | 291.00 | 294.80 | 282.00 | 284.65 | 284.65 | 0.18% | 20,197 |
| Apr 30, 2026 | 284.15 | 291.00 | 284.15 | 284.15 | 284.15 | -5.00% | 27,534 |
| Apr 29, 2026 | 309.50 | 313.90 | 299.10 | 299.10 | 299.10 | -4.99% | 18,461 |
| Apr 28, 2026 | 293.10 | 315.10 | 293.00 | 314.80 | 314.80 | 4.90% | 52,330 |
| Apr 27, 2026 | 294.50 | 309.95 | 294.50 | 300.10 | 300.10 | -3.18% | 39,772 |
| Apr 24, 2026 | 309.95 | 309.95 | 309.95 | 309.95 | 309.95 | -5.00% | 2,368 |
| Apr 23, 2026 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | -4.99% | 3,624 |
| Apr 22, 2026 | 346.50 | 349.00 | 340.00 | 343.40 | 343.40 | 0.20% | 3,773 |
| Apr 21, 2026 | 336.25 | 347.00 | 336.25 | 342.70 | 342.70 | 0.66% | 5,622 |
| Apr 20, 2026 | 356.90 | 356.90 | 337.10 | 340.45 | 340.45 | -2.83% | 13,391 |
| Apr 17, 2026 | 355.00 | 364.00 | 336.80 | 350.35 | 350.35 | -0.81% | 22,168 |
| Apr 16, 2026 | 355.00 | 366.00 | 350.00 | 353.20 | 353.20 | 1.12% | 28,755 |
| Apr 15, 2026 | 349.30 | 349.30 | 345.50 | 349.30 | 349.30 | 4.99% | 50,395 |
| Apr 13, 2026 | 320.00 | 332.70 | 320.00 | 332.70 | 332.70 | 4.99% | 28,307 |
| Apr 10, 2026 | 305.05 | 316.90 | 302.00 | 316.90 | 316.90 | 4.99% | 26,059 |
| Apr 9, 2026 | 294.00 | 301.85 | 290.00 | 301.85 | 301.85 | 4.99% | 15,013 |
| Apr 8, 2026 | 276.95 | 287.50 | 276.95 | 287.50 | 287.50 | 4.98% | 22,209 |
| Apr 7, 2026 | 276.60 | 280.00 | 270.00 | 273.85 | 273.85 | 0.92% | 6,583 |
| Apr 6, 2026 | 260.85 | 277.90 | 260.85 | 271.35 | 271.35 | 2.36% | 8,360 |
| Apr 2, 2026 | 249.00 | 268.00 | 246.45 | 265.10 | 265.10 | 2.77% | 8,030 |
| Apr 1, 2026 | 233.50 | 257.95 | 233.50 | 257.95 | 257.95 | 4.99% | 22,715 |