BGR Energy Systems Limited (NSE:BGRENERGY)
India · Delayed Price · Currency is INR 234.00
-9.22 (-3.79%)
Sep 11, 2026, 3:29 PM IST
NSE:BGRENERGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 238.00 | 245.00 | 231.50 | 232.78 | 232.78 | -4.29% | 116,498 |
| Sep 10, 2026 | 248.87 | 251.00 | 238.52 | 243.22 | 243.22 | -2.27% | 42,440 |
| Sep 9, 2026 | 258.80 | 260.00 | 248.00 | 248.87 | 248.87 | -3.19% | 24,453 |
| Sep 8, 2026 | 257.00 | 265.00 | 248.30 | 257.06 | 257.06 | -0.55% | 21,204 |
| Sep 7, 2026 | 247.40 | 258.55 | 238.00 | 258.49 | 258.49 | 4.97% | 78,117 |
| Sep 4, 2026 | 238.44 | 247.80 | 235.70 | 246.26 | 246.26 | 3.28% | 42,914 |
| Sep 3, 2026 | 246.50 | 246.50 | 232.54 | 238.44 | 238.44 | -2.59% | 96,478 |
| Sep 2, 2026 | 234.00 | 244.77 | 230.02 | 244.77 | 244.77 | 5.00% | 61,270 |
| Sep 1, 2026 | 246.96 | 248.00 | 231.85 | 233.12 | 233.12 | -4.48% | 91,121 |
| Aug 31, 2026 | 252.00 | 252.00 | 243.50 | 244.05 | 244.05 | -4.78% | 30,042 |
| Aug 28, 2026 | 264.00 | 266.95 | 256.30 | 256.30 | 256.30 | -4.99% | 70,048 |
| Aug 27, 2026 | 269.75 | 269.75 | 261.50 | 269.75 | 269.75 | 4.98% | 117,938 |
| Aug 26, 2026 | 254.20 | 256.95 | 249.00 | 256.95 | 256.95 | 4.98% | 29,878 |
| Aug 25, 2026 | 232.50 | 244.75 | 230.05 | 244.75 | 244.75 | 5.00% | 76,431 |
| Aug 24, 2026 | 239.40 | 239.40 | 230.00 | 233.10 | 233.10 | -2.47% | 61,879 |
| Aug 21, 2026 | 245.80 | 247.80 | 236.00 | 239.00 | 239.00 | -1.91% | 39,233 |
| Aug 20, 2026 | 245.05 | 255.00 | 241.55 | 243.65 | 243.65 | -1.18% | 27,978 |
| Aug 19, 2026 | 244.15 | 250.00 | 241.00 | 246.55 | 246.55 | 0.98% | 17,679 |
| Aug 18, 2026 | 251.20 | 255.00 | 239.90 | 244.15 | 244.15 | -2.81% | 43,964 |
| Aug 17, 2026 | 263.00 | 263.00 | 250.20 | 251.20 | 251.20 | -2.43% | 18,579 |
| Aug 14, 2026 | 256.05 | 262.00 | 256.05 | 257.45 | 257.45 | -0.58% | 30,954 |
| Aug 13, 2026 | 256.40 | 262.90 | 251.00 | 258.95 | 258.95 | 0.99% | 21,982 |
| Aug 12, 2026 | 260.45 | 261.90 | 255.05 | 256.40 | 256.40 | -1.56% | 12,239 |
| Aug 11, 2026 | 264.00 | 264.40 | 255.30 | 260.45 | 260.45 | -0.15% | 25,257 |
| Aug 10, 2026 | 266.70 | 274.50 | 258.25 | 260.85 | 260.85 | -2.19% | 35,639 |
| Aug 7, 2026 | 251.95 | 266.80 | 250.00 | 266.70 | 266.70 | 4.96% | 47,472 |
| Aug 6, 2026 | 257.95 | 260.00 | 246.10 | 254.10 | 254.10 | -1.84% | 102,680 |
| Aug 5, 2026 | 272.10 | 272.10 | 258.55 | 258.85 | 258.85 | -4.89% | 80,272 |
| Aug 4, 2026 | 278.00 | 282.50 | 265.00 | 272.15 | 272.15 | -2.24% | 91,699 |
| Aug 3, 2026 | 289.00 | 293.85 | 273.25 | 278.40 | 278.40 | -3.20% | 100,511 |
| Jul 31, 2026 | 295.00 | 295.00 | 286.85 | 287.60 | 287.60 | -4.74% | 103,893 |
| Jul 30, 2026 | 298.00 | 301.90 | 290.05 | 301.90 | 301.90 | 4.99% | 88,635 |
| Jul 29, 2026 | 292.20 | 295.00 | 281.50 | 287.55 | 287.55 | 0.17% | 36,837 |
| Jul 28, 2026 | 280.20 | 289.00 | 279.00 | 287.05 | 287.05 | 2.43% | 38,192 |
| Jul 27, 2026 | 296.65 | 296.65 | 279.80 | 280.25 | 280.25 | -3.73% | 63,353 |
| Jul 24, 2026 | 294.90 | 297.00 | 285.50 | 291.10 | 291.10 | -0.72% | 15,249 |
| Jul 23, 2026 | 284.45 | 296.00 | 282.00 | 293.20 | 293.20 | 3.08% | 37,078 |
| Jul 22, 2026 | 280.30 | 289.00 | 277.00 | 284.45 | 284.45 | -0.14% | 39,094 |
| Jul 21, 2026 | 292.90 | 292.90 | 280.30 | 284.85 | 284.85 | -1.35% | 18,494 |
| Jul 20, 2026 | 292.20 | 298.00 | 285.00 | 288.75 | 288.75 | -1.62% | 21,115 |
| Jul 17, 2026 | 297.50 | 298.85 | 290.00 | 293.50 | 293.50 | -1.34% | 27,573 |
| Jul 16, 2026 | 296.10 | 305.00 | 295.00 | 297.50 | 297.50 | -0.13% | 24,755 |
| Jul 15, 2026 | 295.70 | 305.00 | 295.70 | 297.90 | 297.90 | -1.10% | 25,586 |
| Jul 14, 2026 | 306.50 | 306.50 | 291.00 | 301.20 | 301.20 | 0.65% | 42,835 |
| Jul 13, 2026 | 296.10 | 305.00 | 293.10 | 299.25 | 299.25 | -0.02% | 25,706 |
| Jul 10, 2026 | 289.95 | 301.00 | 289.00 | 299.30 | 299.30 | 3.94% | 32,229 |
| Jul 9, 2026 | 291.25 | 300.00 | 281.25 | 287.95 | 287.95 | -2.22% | 54,806 |
| Jul 8, 2026 | 296.60 | 304.00 | 292.00 | 294.50 | 294.50 | -1.69% | 32,505 |
| Jul 7, 2026 | 298.40 | 307.00 | 295.00 | 299.55 | 299.55 | 0.18% | 31,883 |
| Jul 6, 2026 | 313.90 | 313.90 | 291.00 | 299.00 | 299.00 | -2.30% | 57,390 |