BGR Energy Systems Limited (BOM:532930)
India · Delayed Price · Currency is INR 280.70
-10.50 (-3.61%)
At close: Jul 27, 2026
BGR Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 289.95 | 293.00 | 289.00 | 291.20 | 291.20 | -1.05% | 815 |
| Jul 23, 2026 | 292.65 | 297.35 | 287.00 | 294.30 | 294.30 | 3.92% | 1,559 |
| Jul 22, 2026 | 285.30 | 285.30 | 273.00 | 283.20 | 283.20 | -0.67% | 6,324 |
| Jul 21, 2026 | 290.65 | 292.00 | 284.50 | 285.10 | 285.10 | -1.91% | 2,043 |
| Jul 20, 2026 | 295.95 | 303.95 | 286.00 | 290.65 | 290.65 | -1.31% | 1,599 |
| Jul 17, 2026 | 301.00 | 301.00 | 290.50 | 294.50 | 294.50 | -0.51% | 4,315 |
| Jul 16, 2026 | 303.00 | 303.95 | 295.25 | 296.00 | 296.00 | -1.07% | 1,547 |
| Jul 15, 2026 | 302.30 | 302.85 | 295.50 | 299.20 | 299.20 | -1.04% | 2,057 |
| Jul 14, 2026 | 304.90 | 305.00 | 297.00 | 302.35 | 302.35 | 1.43% | 3,671 |
| Jul 13, 2026 | 297.50 | 304.80 | 293.00 | 298.10 | 298.10 | -0.37% | 2,981 |
| Jul 10, 2026 | 291.15 | 301.95 | 291.15 | 299.20 | 299.20 | 2.76% | 3,502 |
| Jul 9, 2026 | 295.10 | 298.95 | 287.00 | 291.15 | 291.15 | -1.34% | 4,367 |
| Jul 8, 2026 | 300.20 | 304.95 | 291.20 | 295.10 | 295.10 | -1.65% | 7,893 |
| Jul 7, 2026 | 300.00 | 306.00 | 295.50 | 300.05 | 300.05 | -0.30% | 11,886 |
| Jul 6, 2026 | 299.00 | 309.60 | 294.00 | 300.95 | 300.95 | -1.91% | 11,654 |
| Jul 3, 2026 | 306.00 | 315.00 | 304.00 | 306.80 | 306.80 | -1.70% | 5,848 |
| Jul 2, 2026 | 318.00 | 318.00 | 312.00 | 312.10 | 312.10 | 0.10% | 1,841 |
| Jul 1, 2026 | 317.00 | 324.00 | 311.00 | 311.80 | 311.80 | 0.84% | 6,776 |
| Jun 30, 2026 | 296.00 | 314.00 | 296.00 | 309.20 | 309.20 | 1.68% | 3,910 |
| Jun 29, 2026 | 311.00 | 321.95 | 303.60 | 304.10 | 304.10 | -3.51% | 8,050 |
| Jun 25, 2026 | 318.60 | 328.95 | 313.00 | 315.15 | 315.15 | -2.46% | 15,748 |
| Jun 24, 2026 | 338.40 | 341.90 | 322.00 | 323.10 | 323.10 | -3.44% | 26,849 |
| Jun 23, 2026 | 345.00 | 349.00 | 331.10 | 334.60 | 334.60 | -1.43% | 16,173 |
| Jun 22, 2026 | 325.00 | 345.00 | 325.00 | 339.45 | 339.45 | 2.26% | 8,742 |
| Jun 19, 2026 | 333.00 | 333.90 | 318.00 | 331.95 | 331.95 | 0.53% | 5,766 |
| Jun 18, 2026 | 323.15 | 338.60 | 323.15 | 330.20 | 330.20 | 0.40% | 10,522 |
| Jun 17, 2026 | 325.55 | 338.00 | 322.00 | 328.90 | 328.90 | -0.78% | 9,682 |
| Jun 16, 2026 | 340.00 | 340.00 | 328.60 | 331.50 | 331.50 | -1.38% | 5,745 |
| 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 |