BGR Energy Systems Limited (NSE:BGRENERGY)
India · Delayed Price · Currency is INR 444.05
-23.38 (-5.00%)
Oct 24, 2025, 12:30 PM IST
BGR Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 490.80 | 490.80 | 444.05 | 444.05 | - | -5.00% | 953,749 |
| Oct 23, 2025 | 467.43 | 467.43 | 467.43 | 467.43 | 467.43 | 5.00% | 102,038 |
| Oct 21, 2025 | 436.00 | 445.18 | 432.50 | 445.18 | 445.18 | 5.00% | 208,976 |
| Oct 20, 2025 | 423.00 | 423.99 | 415.00 | 423.99 | 423.99 | 5.00% | 388,991 |
| Oct 17, 2025 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | 5.00% | 124,024 |
| Oct 16, 2025 | 367.40 | 384.58 | 367.00 | 384.58 | 384.58 | 5.00% | 215,838 |
| Oct 15, 2025 | 368.10 | 382.00 | 352.35 | 366.27 | 366.27 | -1.00% | 685,058 |
| Oct 14, 2025 | 369.96 | 369.96 | 355.00 | 369.96 | 369.96 | 5.00% | 470,775 |
| Oct 13, 2025 | 347.00 | 352.35 | 338.00 | 352.35 | 352.35 | 5.00% | 261,796 |
| Oct 10, 2025 | 335.58 | 335.58 | 335.58 | 335.58 | 335.58 | 5.00% | 44,246 |
| Oct 9, 2025 | 318.50 | 319.60 | 317.10 | 319.60 | 319.60 | 5.00% | 143,925 |
| Oct 8, 2025 | 304.35 | 304.39 | 290.00 | 304.39 | 304.39 | 5.00% | 610,224 |
| Oct 7, 2025 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | 5.00% | 79,780 |
| Oct 6, 2025 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 5.00% | 52,824 |
| Oct 3, 2025 | 262.96 | 262.96 | 262.96 | 262.96 | 262.96 | 5.00% | 112,413 |
| Oct 1, 2025 | 242.80 | 250.44 | 238.52 | 250.44 | 250.44 | 5.00% | 132,175 |
| Sep 30, 2025 | 238.00 | 246.40 | 227.85 | 238.52 | 238.52 | 1.05% | 213,649 |
| Sep 29, 2025 | 230.00 | 236.27 | 230.00 | 236.05 | 236.05 | 4.90% | 338,890 |
| Sep 26, 2025 | 225.00 | 232.80 | 220.00 | 225.02 | 225.02 | -2.06% | 288,194 |
| Sep 25, 2025 | 225.00 | 241.90 | 221.16 | 229.76 | 229.76 | -1.31% | 483,518 |
| Sep 24, 2025 | 241.00 | 241.00 | 232.80 | 232.80 | 232.80 | -5.00% | 245,631 |
| Sep 23, 2025 | 259.00 | 259.00 | 244.44 | 245.06 | 245.06 | -4.76% | 429,313 |
| Sep 22, 2025 | 259.00 | 273.00 | 254.00 | 257.31 | 257.31 | -2.71% | 633,541 |
| Sep 19, 2025 | 241.00 | 264.48 | 239.29 | 264.48 | 264.48 | 5.00% | 729,926 |
| Sep 18, 2025 | 260.00 | 260.00 | 251.89 | 251.89 | 251.89 | -5.00% | 402,113 |
| Sep 17, 2025 | 250.00 | 270.00 | 244.34 | 265.15 | 265.15 | 3.09% | 1,049,379 |
| Sep 16, 2025 | 253.00 | 257.20 | 251.08 | 257.20 | 257.20 | 5.00% | 596,204 |
| Sep 15, 2025 | 236.90 | 244.96 | 234.00 | 244.96 | 244.96 | 5.00% | 448,507 |
| Sep 12, 2025 | 239.40 | 239.80 | 225.00 | 233.30 | 233.30 | 1.66% | 616,822 |
| Sep 11, 2025 | 228.85 | 229.50 | 223.00 | 229.50 | 229.50 | 5.00% | 308,409 |
| Sep 10, 2025 | 223.00 | 227.70 | 214.71 | 218.58 | 218.58 | -3.29% | 531,438 |
| Sep 9, 2025 | 229.50 | 231.28 | 212.10 | 226.02 | 226.02 | 2.61% | 827,587 |
| Sep 8, 2025 | 219.00 | 220.27 | 216.60 | 220.27 | 220.27 | 5.00% | 227,130 |
| Sep 5, 2025 | 208.70 | 209.87 | 207.66 | 209.79 | 209.79 | 4.96% | 560,713 |
| Sep 4, 2025 | 193.90 | 199.88 | 191.96 | 199.88 | 199.88 | 5.00% | 634,273 |
| Sep 3, 2025 | 198.61 | 198.61 | 185.05 | 190.37 | 190.37 | 0.64% | 688,846 |
| Sep 2, 2025 | 184.50 | 189.16 | 183.90 | 189.16 | 189.16 | 5.00% | 187,842 |
| Sep 1, 2025 | 176.00 | 180.41 | 173.00 | 180.16 | 180.16 | 4.85% | 805,035 |
| Aug 29, 2025 | 155.45 | 171.82 | 155.45 | 171.82 | 171.82 | 5.00% | 432,949 |
| Aug 28, 2025 | 164.05 | 164.05 | 163.64 | 163.64 | 163.64 | -5.00% | 191,758 |
| Aug 26, 2025 | 179.40 | 179.40 | 172.26 | 172.26 | 172.26 | -5.00% | 223,050 |
| Aug 25, 2025 | 181.33 | 181.33 | 176.80 | 181.33 | 181.33 | 5.00% | 689,856 |
| Aug 22, 2025 | 172.70 | 172.70 | 167.50 | 172.70 | 172.70 | 5.00% | 782,810 |
| Aug 21, 2025 | 164.48 | 164.48 | 161.00 | 164.48 | 164.48 | 10.00% | 850,463 |
| Aug 20, 2025 | 145.00 | 149.53 | 142.74 | 149.53 | 149.53 | 10.00% | 2,046,597 |
| Aug 19, 2025 | 126.40 | 135.94 | 125.00 | 135.94 | 135.94 | 9.99% | 2,173,547 |
| Aug 18, 2025 | 109.33 | 123.59 | 109.33 | 123.59 | 123.59 | 9.99% | 783,410 |
| Aug 14, 2025 | 122.49 | 122.50 | 110.00 | 112.36 | 112.36 | -6.49% | 267,197 |
| Aug 13, 2025 | 120.00 | 123.00 | 117.94 | 120.16 | 120.16 | -0.89% | 130,705 |
| Aug 12, 2025 | 127.00 | 127.00 | 119.80 | 121.24 | 121.24 | -2.98% | 176,173 |