BGR Energy Systems Limited (NSE:BGRENERGY)
India · Delayed Price · Currency is INR 333.00
-12.75 (-3.69%)
Feb 19, 2026, 3:30 PM IST
BGR Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 330.50 | 346.05 | 326.80 | 345.75 | 345.75 | 4.90% | 165,665 |
| Feb 17, 2026 | 331.15 | 337.95 | 325.60 | 329.60 | 329.60 | -0.27% | 46,463 |
| Feb 16, 2026 | 333.30 | 339.90 | 328.20 | 330.50 | 330.50 | -1.87% | 50,070 |
| Feb 13, 2026 | 345.95 | 345.95 | 335.00 | 336.80 | 336.80 | -2.63% | 86,336 |
| Feb 12, 2026 | 355.00 | 359.70 | 345.20 | 345.90 | 345.90 | -1.33% | 75,150 |
| Feb 11, 2026 | 334.15 | 353.00 | 334.15 | 350.55 | 350.55 | 4.07% | 135,219 |
| Feb 10, 2026 | 338.00 | 342.25 | 335.45 | 336.85 | 336.85 | -0.27% | 62,669 |
| Feb 9, 2026 | 328.85 | 345.25 | 319.90 | 337.75 | 337.75 | 2.71% | 194,895 |
| Feb 6, 2026 | 336.00 | 338.30 | 325.00 | 328.85 | 328.85 | -0.53% | 45,534 |
| Feb 5, 2026 | 343.20 | 346.45 | 328.00 | 330.60 | 330.60 | -2.20% | 89,334 |
| Feb 4, 2026 | 321.60 | 344.00 | 318.00 | 338.05 | 338.05 | 1.26% | 209,239 |
| Feb 3, 2026 | 339.75 | 339.75 | 325.95 | 333.85 | 333.85 | 3.17% | 117,852 |
| Feb 2, 2026 | 338.00 | 338.00 | 316.65 | 323.60 | 323.60 | -2.57% | 113,776 |
| Feb 1, 2026 | 348.85 | 354.60 | 331.45 | 332.15 | 332.15 | -4.79% | 123,548 |
| Jan 30, 2026 | 348.70 | 367.00 | 336.65 | 348.85 | 348.85 | -0.30% | 179,788 |
| Jan 29, 2026 | 354.10 | 354.10 | 336.25 | 349.90 | 349.90 | 3.75% | 254,683 |
| Jan 28, 2026 | 316.40 | 337.25 | 316.40 | 337.25 | 337.25 | 5.00% | 37,235 |
| Jan 27, 2026 | 337.40 | 345.50 | 320.55 | 321.20 | 321.20 | -4.80% | 152,419 |
| Jan 23, 2026 | 350.00 | 359.20 | 331.05 | 337.40 | 337.40 | -1.40% | 104,702 |
| Jan 22, 2026 | 350.00 | 359.95 | 336.65 | 342.20 | 342.20 | -2.91% | 156,615 |
| Jan 21, 2026 | 365.95 | 365.95 | 352.45 | 352.45 | 352.45 | -4.99% | 157,299 |
| Jan 20, 2026 | 371.70 | 371.70 | 355.75 | 370.95 | 370.95 | 4.79% | 616,933 |
| Jan 19, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 5.00% | 32,088 |
| Jan 16, 2026 | 324.35 | 337.15 | 324.00 | 337.15 | 337.15 | 5.00% | 53,002 |
| Jan 14, 2026 | 320.60 | 327.90 | 317.30 | 321.10 | 321.10 | 0.16% | 59,161 |
| Jan 13, 2026 | 331.30 | 337.85 | 319.60 | 320.60 | 320.60 | -3.20% | 58,516 |
| Jan 12, 2026 | 320.35 | 335.00 | 316.10 | 331.20 | 331.20 | -0.45% | 114,281 |
| Jan 9, 2026 | 343.35 | 348.00 | 332.00 | 332.70 | 332.70 | -2.62% | 61,570 |
| Jan 8, 2026 | 348.00 | 352.65 | 338.00 | 341.65 | 341.65 | -0.29% | 72,872 |
| Jan 7, 2026 | 340.55 | 350.85 | 340.00 | 342.65 | 342.65 | -0.46% | 30,427 |
| Jan 6, 2026 | 351.25 | 360.45 | 331.00 | 344.25 | 344.25 | -1.18% | 97,832 |
| Jan 5, 2026 | 346.60 | 357.35 | 345.00 | 348.35 | 348.35 | -2.99% | 50,909 |
| Jan 2, 2026 | 363.15 | 364.00 | 354.00 | 359.10 | 359.10 | -1.39% | 58,472 |
| Jan 1, 2026 | 379.00 | 380.00 | 355.25 | 364.15 | 364.15 | -2.61% | 111,673 |
| Dec 31, 2025 | 373.90 | 373.90 | 373.90 | 373.90 | 373.90 | 5.00% | 40,875 |
| Dec 30, 2025 | 340.00 | 356.10 | 329.15 | 356.10 | 356.10 | 5.00% | 113,151 |
| Dec 29, 2025 | 329.25 | 339.95 | 322.60 | 339.15 | 339.15 | 3.57% | 78,516 |
| Dec 26, 2025 | 329.00 | 329.00 | 315.25 | 327.45 | 327.45 | 4.38% | 86,150 |
| Dec 24, 2025 | 313.50 | 321.50 | 310.60 | 313.70 | 313.70 | -0.85% | 81,597 |
| Dec 23, 2025 | 320.30 | 324.90 | 309.10 | 316.40 | 316.40 | -2.63% | 84,074 |
| Dec 22, 2025 | 329.60 | 340.90 | 320.55 | 324.95 | 324.95 | -1.41% | 69,026 |
| Dec 19, 2025 | 312.90 | 330.80 | 309.00 | 329.60 | 329.60 | 4.62% | 105,876 |
| Dec 18, 2025 | 299.00 | 320.00 | 295.10 | 315.05 | 315.05 | 2.94% | 88,229 |
| Dec 17, 2025 | 320.00 | 323.00 | 305.25 | 306.05 | 306.05 | -4.75% | 114,303 |
| Dec 16, 2025 | 336.50 | 343.00 | 320.20 | 321.30 | 321.30 | -4.67% | 83,210 |
| Dec 15, 2025 | 343.80 | 343.80 | 330.90 | 337.05 | 337.05 | -1.88% | 96,773 |
| Dec 12, 2025 | 311.00 | 343.50 | 310.80 | 343.50 | 343.50 | 5.00% | 394,204 |
| Dec 11, 2025 | 328.00 | 339.70 | 327.15 | 327.15 | 327.15 | -4.99% | 162,732 |
| Dec 10, 2025 | 350.00 | 359.90 | 344.35 | 344.35 | 344.35 | -4.99% | 146,048 |
| Dec 9, 2025 | 363.15 | 377.30 | 360.00 | 362.45 | 362.45 | -4.34% | 407,078 |