BGR Energy Systems Limited (BOM:532930)
India · Delayed Price · Currency is INR 312.45
+13.60 (4.55%)
At close: Oct 16, 2026
BGR Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 268.90 | 268.90 | 261.25 | 268.90 | 268.90 | 5.00% | 3,543 |
| Aug 26, 2026 | 253.20 | 256.10 | 253.20 | 256.10 | 256.10 | 4.98% | 4,980 |
| Aug 25, 2026 | 237.90 | 243.95 | 232.15 | 243.95 | 243.95 | 4.99% | 2,934 |
| Aug 24, 2026 | 233.05 | 240.00 | 231.60 | 232.35 | 232.35 | -2.82% | 7,027 |
| Aug 21, 2026 | 247.00 | 247.00 | 237.60 | 239.10 | 239.10 | -2.13% | 10,284 |
| Aug 20, 2026 | 249.00 | 255.60 | 241.55 | 244.30 | 244.30 | -1.89% | 3,720 |
| Aug 19, 2026 | 240.05 | 249.00 | 240.05 | 249.00 | 249.00 | 1.69% | 3,131 |
| Aug 18, 2026 | 256.90 | 256.90 | 241.00 | 244.85 | 244.85 | -2.47% | 2,752 |
| Aug 17, 2026 | 258.00 | 259.75 | 251.00 | 251.05 | 251.05 | -2.69% | 2,234 |
| Aug 14, 2026 | 258.00 | 262.00 | 254.55 | 258.00 | 258.00 | -1.38% | 2,972 |
| Aug 13, 2026 | 256.50 | 264.00 | 250.30 | 261.60 | 261.60 | 2.09% | 1,370 |
| Aug 12, 2026 | 254.30 | 263.70 | 254.30 | 256.25 | 256.25 | -1.39% | 839 |
| Aug 11, 2026 | 260.85 | 263.45 | 257.00 | 259.85 | 259.85 | -0.38% | 2,030 |
| Aug 10, 2026 | 272.00 | 278.90 | 259.00 | 260.85 | 260.85 | -2.76% | 6,030 |
| Aug 7, 2026 | 248.05 | 269.60 | 248.05 | 268.25 | 268.25 | 4.46% | 7,205 |
| Aug 6, 2026 | 258.90 | 258.90 | 246.45 | 256.80 | 256.80 | -1.00% | 23,123 |