BGR Energy Systems Limited (NSE:BGRENERGY)
India · Delayed Price · Currency is INR 220.27
+10.48 (5.00%)
Sep 8, 2025, 3:30 PM IST
BGR Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 219.00 | 220.27 | 216.60 | 220.27 | 220.27 | 5.00% | 227,474 |
| Sep 5, 2025 | 208.70 | 209.87 | 207.66 | 209.79 | 209.79 | 4.96% | 560,809 |
| Sep 4, 2025 | 193.90 | 199.88 | 191.96 | 199.88 | 199.88 | 5.00% | 635,257 |
| Sep 3, 2025 | 198.61 | 198.61 | 185.05 | 190.37 | 190.37 | 0.64% | 688,901 |
| Sep 2, 2025 | 184.50 | 189.16 | 183.90 | 189.16 | 189.16 | 5.00% | 187,843 |
| 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% | 223,480 |
| Aug 25, 2025 | 181.33 | 181.33 | 176.80 | 181.33 | 181.33 | 5.00% | 692,750 |
| Aug 22, 2025 | 172.70 | 172.70 | 167.50 | 172.70 | 172.70 | 5.00% | 783,140 |
| Aug 21, 2025 | 164.48 | 164.48 | 161.00 | 164.48 | 164.48 | 10.00% | 898,847 |
| 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% | 2,173,795 |
| 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% | 176,473 |
| 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 |