BGR Energy Systems Limited (NSE:BGRENERGY)
India · Delayed Price · Currency is INR 112.10
-8.06 (-6.71%)
Aug 14, 2025, 3:30 PM IST
BGR Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 127.00 | 127.00 | 119.80 | 121.24 | 121.24 | -2.98% | 176,473 |
| Aug 11, 2025 | 124.41 | 127.00 | 116.40 | 124.96 | 124.96 | -0.83% | 428,107 |
| Aug 8, 2025 | 129.00 | 135.00 | 123.20 | 126.00 | 126.00 | 2.22% | 1,066,248 |
| Aug 7, 2025 | 123.26 | 123.26 | 119.48 | 123.26 | 123.26 | 9.99% | 362,923 |
| Aug 6, 2025 | 112.06 | 112.06 | 107.96 | 112.06 | 112.06 | 4.99% | 829,877 |
| Aug 5, 2025 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | 5.00% | 13,597 |
| Aug 4, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 5.00% | 16,743 |
| Aug 1, 2025 | 98.20 | 99.79 | 96.15 | 96.81 | 96.81 | -1.89% | 41,738 |
| Jul 31, 2025 | 98.00 | 99.99 | 96.04 | 98.67 | 98.67 | 0.01% | 32,230 |
| Jul 30, 2025 | 99.70 | 100.80 | 98.60 | 98.66 | 98.66 | -2.31% | 26,809 |
| Jul 29, 2025 | 97.00 | 102.00 | 94.00 | 100.99 | 100.99 | 3.36% | 90,958 |
| Jul 28, 2025 | 99.30 | 100.00 | 97.35 | 97.71 | 97.71 | -1.60% | 29,099 |
| Jul 25, 2025 | 99.01 | 100.00 | 97.10 | 99.30 | 99.30 | 0.13% | 60,577 |
| Jul 24, 2025 | 101.00 | 101.85 | 98.50 | 99.17 | 99.17 | -2.29% | 40,182 |
| Jul 23, 2025 | 102.00 | 104.90 | 100.00 | 101.49 | 101.49 | 1.58% | 102,248 |
| Jul 22, 2025 | 100.12 | 101.99 | 99.00 | 99.91 | 99.91 | -1.23% | 69,248 |
| Jul 21, 2025 | 100.30 | 102.00 | 100.00 | 101.15 | 101.15 | -0.72% | 45,685 |
| Jul 18, 2025 | 101.10 | 102.99 | 100.11 | 101.88 | 101.88 | -0.15% | 52,387 |
| Jul 17, 2025 | 103.22 | 103.22 | 99.50 | 102.03 | 102.03 | 1.73% | 46,249 |
| Jul 16, 2025 | 101.40 | 104.30 | 99.50 | 100.29 | 100.29 | -0.72% | 75,543 |
| Jul 15, 2025 | 99.75 | 101.50 | 98.60 | 101.02 | 101.02 | 1.24% | 52,194 |
| Jul 14, 2025 | 103.19 | 103.23 | 98.05 | 99.78 | 99.78 | -2.00% | 104,752 |
| Jul 11, 2025 | 102.75 | 105.00 | 100.00 | 101.82 | 101.82 | -0.93% | 95,109 |
| Jul 10, 2025 | 103.86 | 106.64 | 102.50 | 102.78 | 102.78 | -1.04% | 39,988 |
| Jul 9, 2025 | 105.00 | 106.40 | 103.00 | 103.86 | 103.86 | -1.50% | 95,560 |
| Jul 8, 2025 | 107.89 | 107.89 | 102.50 | 105.44 | 105.44 | -2.27% | 64,636 |
| Jul 7, 2025 | 112.40 | 112.40 | 107.84 | 107.89 | 107.89 | -4.96% | 143,235 |
| Jul 4, 2025 | 116.52 | 116.52 | 109.20 | 113.52 | 113.52 | 2.29% | 359,474 |
| Jul 3, 2025 | 109.80 | 110.98 | 108.34 | 110.98 | 110.98 | 5.00% | 49,199 |
| Jul 2, 2025 | 100.67 | 105.70 | 100.00 | 105.70 | 105.70 | 5.00% | 133,422 |
| Jul 1, 2025 | 100.68 | 102.55 | 100.00 | 100.67 | 100.67 | - | 33,956 |
| Jun 30, 2025 | 100.00 | 105.57 | 100.00 | 100.67 | 100.67 | -0.89% | 97,695 |
| Jun 27, 2025 | 100.00 | 102.80 | 100.00 | 101.57 | 101.57 | 0.82% | 65,385 |
| Jun 26, 2025 | 102.98 | 102.98 | 99.80 | 100.74 | 100.74 | -0.89% | 80,659 |
| Jun 25, 2025 | 102.50 | 103.99 | 101.00 | 101.64 | 101.64 | -0.70% | 89,364 |
| Jun 24, 2025 | 103.66 | 105.19 | 101.99 | 102.36 | 102.36 | -0.19% | 84,063 |
| Jun 23, 2025 | 97.02 | 103.75 | 96.75 | 102.55 | 102.55 | 2.78% | 100,743 |
| Jun 20, 2025 | 99.59 | 101.99 | 97.55 | 99.78 | 99.78 | 1.89% | 82,038 |
| Jun 19, 2025 | 100.00 | 102.00 | 97.17 | 97.93 | 97.93 | -3.71% | 76,302 |
| Jun 18, 2025 | 101.57 | 102.90 | 99.01 | 101.70 | 101.70 | 0.13% | 71,777 |
| Jun 17, 2025 | 99.50 | 104.79 | 97.61 | 101.57 | 101.57 | 1.20% | 119,740 |
| Jun 16, 2025 | 105.31 | 109.94 | 100.04 | 100.37 | 100.37 | -4.69% | 301,241 |
| Jun 13, 2025 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | -2.00% | 45,813 |
| Jun 12, 2025 | 109.50 | 109.50 | 107.46 | 107.46 | 107.46 | -2.01% | 26,518 |
| Jun 11, 2025 | 110.50 | 110.50 | 109.66 | 109.66 | 109.66 | -2.00% | 64,194 |
| Jun 10, 2025 | 112.84 | 112.84 | 111.61 | 111.90 | 111.90 | -0.83% | 41,310 |
| Jun 9, 2025 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | -2.01% | 96,448 |
| Jun 6, 2025 | 116.50 | 116.50 | 115.15 | 115.15 | 115.15 | -2.00% | 83,137 |
| Jun 5, 2025 | 117.78 | 117.78 | 117.50 | 117.50 | 117.50 | 1.75% | 86,112 |
| Jun 4, 2025 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | 2.00% | 21,437 |