BGR Energy Systems Limited (NSE:BGRENERGY)
India · Delayed Price · Currency is INR 338.85
+2.85 (0.85%)
Jun 4, 2026, 3:29 PM IST
NSE:BGRENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 335.00 | 349.00 | 328.00 | 338.85 | 338.85 | 0.85% | 100,229 |
| Jun 3, 2026 | 338.00 | 344.90 | 327.75 | 336.00 | 336.00 | -0.97% | 52,569 |
| Jun 2, 2026 | 326.00 | 346.00 | 322.75 | 339.30 | 339.30 | 0.65% | 100,676 |
| Jun 1, 2026 | 342.00 | 342.00 | 329.05 | 337.10 | 337.10 | -2.67% | 142,210 |
| May 29, 2026 | 339.70 | 346.70 | 335.00 | 346.35 | 346.35 | 4.89% | 242,349 |
| May 27, 2026 | 330.20 | 330.20 | 325.10 | 330.20 | 330.20 | 4.99% | 114,572 |
| May 26, 2026 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 4.99% | 112,957 |
| May 25, 2026 | 281.00 | 309.00 | 281.00 | 299.55 | 299.55 | 1.37% | 80,287 |
| May 22, 2026 | 304.10 | 306.80 | 290.00 | 295.50 | 295.50 | -0.02% | 140,854 |
| May 21, 2026 | 295.55 | 295.55 | 295.55 | 295.55 | 295.55 | 4.99% | 46,199 |
| May 20, 2026 | 272.00 | 281.50 | 265.00 | 281.50 | 281.50 | 5.00% | 86,600 |
| May 19, 2026 | 255.35 | 268.10 | 255.00 | 268.10 | 268.10 | 4.99% | 80,587 |
| May 18, 2026 | 262.00 | 262.00 | 250.50 | 255.35 | 255.35 | -1.41% | 55,250 |
| May 15, 2026 | 261.05 | 269.00 | 258.00 | 259.00 | 259.00 | -2.17% | 63,110 |
| May 14, 2026 | 262.00 | 266.60 | 261.00 | 264.75 | 264.75 | 1.05% | 41,750 |
| May 13, 2026 | 253.10 | 267.80 | 253.10 | 262.00 | 262.00 | 0.85% | 57,068 |
| May 12, 2026 | 265.60 | 269.00 | 257.00 | 259.80 | 259.80 | -3.72% | 64,725 |
| May 11, 2026 | 270.50 | 279.00 | 265.55 | 269.85 | 269.85 | -3.45% | 100,233 |
| May 8, 2026 | 275.00 | 284.40 | 275.00 | 279.50 | 279.50 | -1.32% | 50,219 |
| May 7, 2026 | 286.00 | 286.00 | 275.50 | 283.25 | 283.25 | -0.61% | 70,430 |
| May 6, 2026 | 272.00 | 286.00 | 259.25 | 285.00 | 285.00 | 4.45% | 298,306 |
| May 5, 2026 | 283.00 | 283.75 | 271.35 | 272.85 | 272.85 | -4.46% | 113,618 |
| May 4, 2026 | 290.00 | 295.50 | 275.00 | 285.60 | 285.60 | 1.26% | 143,733 |
| Apr 30, 2026 | 280.87 | 294.00 | 280.87 | 282.04 | 282.04 | -4.60% | 210,983 |
| Apr 29, 2026 | 306.00 | 310.70 | 295.65 | 295.65 | 295.65 | -5.00% | 128,576 |
| Apr 28, 2026 | 293.00 | 313.18 | 291.00 | 311.21 | 311.21 | 4.34% | 298,396 |
| Apr 27, 2026 | 292.86 | 308.26 | 292.86 | 298.27 | 298.27 | -3.24% | 346,122 |
| Apr 24, 2026 | 308.27 | 308.27 | 308.27 | 308.27 | 308.27 | -5.00% | 39,820 |
| Apr 23, 2026 | 324.49 | 324.49 | 324.49 | 324.49 | 324.49 | -5.00% | 62,073 |
| Apr 22, 2026 | 354.60 | 354.60 | 338.10 | 341.56 | 341.56 | -0.21% | 42,418 |
| Apr 21, 2026 | 340.00 | 349.00 | 337.00 | 342.28 | 342.28 | 1.31% | 61,789 |
| Apr 20, 2026 | 350.01 | 350.01 | 334.45 | 337.87 | 337.87 | -4.03% | 77,093 |
| Apr 17, 2026 | 349.90 | 366.00 | 338.60 | 352.05 | 352.05 | -0.56% | 104,181 |
| Apr 16, 2026 | 357.00 | 363.78 | 351.25 | 354.04 | 354.04 | 2.19% | 159,663 |
| Apr 15, 2026 | 346.46 | 346.46 | 346.46 | 346.46 | 346.46 | 5.00% | 58,249 |
| Apr 13, 2026 | 323.60 | 329.97 | 319.40 | 329.97 | 329.97 | 5.00% | 90,251 |
| Apr 10, 2026 | 306.00 | 314.26 | 305.90 | 314.26 | 314.26 | 5.00% | 71,798 |
| Apr 9, 2026 | 285.00 | 299.30 | 285.00 | 299.30 | 299.30 | 5.00% | 77,139 |
| Apr 8, 2026 | 285.00 | 285.05 | 277.02 | 285.05 | 285.05 | 5.00% | 26,103 |
| Apr 7, 2026 | 279.00 | 283.20 | 262.01 | 271.48 | 271.48 | 0.61% | 70,223 |
| Apr 6, 2026 | 260.00 | 276.00 | 256.00 | 269.84 | 269.84 | 0.85% | 59,832 |
| Apr 2, 2026 | 248.85 | 270.10 | 244.98 | 267.56 | 267.56 | 3.76% | 69,307 |
| Apr 1, 2026 | 240.10 | 257.88 | 240.10 | 257.87 | 257.87 | 5.00% | 84,685 |
| Mar 30, 2026 | 250.00 | 250.05 | 245.60 | 245.60 | 245.60 | -4.99% | 55,029 |
| Mar 27, 2026 | 274.65 | 274.65 | 258.50 | 258.50 | 258.50 | -5.00% | 157,116 |
| Mar 25, 2026 | 264.15 | 276.50 | 264.15 | 272.10 | 272.10 | 3.05% | 59,200 |
| Mar 24, 2026 | 269.00 | 276.85 | 263.10 | 264.05 | 264.05 | -4.64% | 256,611 |
| Mar 23, 2026 | 289.00 | 289.00 | 276.90 | 276.90 | 276.90 | -4.99% | 141,506 |
| Mar 20, 2026 | 292.05 | 301.00 | 288.00 | 291.45 | 291.45 | -1.72% | 117,660 |
| Mar 19, 2026 | 301.30 | 309.80 | 296.00 | 296.55 | 296.55 | -4.81% | 86,134 |