BGR Energy Systems Limited (BOM:532930)
India · Delayed Price · Currency is INR 285.55
+11.90 (4.35%)
At close: May 6, 2026
BGR Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 246.60 | 248.20 | 245.70 | 245.70 | 245.70 | -4.99% | 5,795 |
| Mar 27, 2026 | 267.55 | 277.00 | 258.60 | 258.60 | 258.60 | -5.00% | 23,321 |
| Mar 25, 2026 | 266.50 | 279.50 | 266.50 | 272.20 | 272.20 | 1.45% | 14,864 |
| Mar 24, 2026 | 272.80 | 285.00 | 262.90 | 268.30 | 268.30 | -3.04% | 22,079 |
| Mar 23, 2026 | 292.80 | 292.80 | 276.70 | 276.70 | 276.70 | -5.00% | 24,253 |
| Mar 20, 2026 | 301.00 | 304.00 | 289.00 | 291.25 | 291.25 | -3.24% | 6,080 |
| Mar 19, 2026 | 311.85 | 311.85 | 298.60 | 301.00 | 301.00 | -4.23% | 8,779 |
| Mar 18, 2026 | 305.80 | 315.85 | 301.10 | 314.30 | 314.30 | 4.47% | 19,798 |
| Mar 17, 2026 | 303.95 | 312.90 | 291.00 | 300.85 | 300.85 | -1.08% | 6,398 |
| Mar 16, 2026 | 310.00 | 314.50 | 293.00 | 304.15 | 304.15 | -1.38% | 11,229 |
| Mar 13, 2026 | 320.80 | 324.95 | 308.00 | 308.40 | 308.40 | -4.87% | 10,069 |
| Mar 12, 2026 | 330.00 | 331.85 | 322.40 | 324.20 | 324.20 | -4.46% | 13,585 |
| Mar 11, 2026 | 339.20 | 346.90 | 332.00 | 339.35 | 339.35 | 0.04% | 4,245 |
| Mar 10, 2026 | 332.30 | 344.00 | 327.35 | 339.20 | 339.20 | 1.42% | 12,911 |
| Mar 9, 2026 | 308.10 | 339.40 | 308.10 | 334.45 | 334.45 | 3.46% | 65,247 |
| 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 |