BGR Energy Systems Limited (NSE:BGRENERGY)
India · Delayed Price · Currency is INR 268.50
+10.63 (4.12%)
Apr 2, 2026, 3:30 PM IST
NSE:BGRENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 305.95 | 317.25 | 300.00 | 311.55 | 311.55 | 3.11% | 79,853 |
| Mar 17, 2026 | 302.95 | 313.90 | 297.25 | 302.15 | 302.15 | -0.18% | 56,498 |
| Mar 16, 2026 | 303.95 | 309.65 | 291.85 | 302.70 | 302.70 | -1.46% | 117,866 |
| Mar 13, 2026 | 311.05 | 326.00 | 304.00 | 307.20 | 307.20 | -3.97% | 61,384 |
| Mar 12, 2026 | 325.00 | 330.00 | 317.80 | 319.90 | 319.90 | -4.36% | 80,426 |
| Mar 11, 2026 | 340.00 | 347.00 | 330.00 | 334.50 | 334.50 | -1.34% | 52,949 |
| Mar 10, 2026 | 332.85 | 350.00 | 329.00 | 339.05 | 339.05 | 1.47% | 106,701 |
| Mar 9, 2026 | 308.00 | 337.10 | 308.00 | 334.15 | 334.15 | 4.08% | 255,617 |
| Mar 6, 2026 | 302.00 | 321.05 | 302.00 | 321.05 | 321.05 | 4.99% | 33,626 |
| Mar 5, 2026 | 287.75 | 308.90 | 282.00 | 305.80 | 305.80 | 3.94% | 101,855 |
| Mar 4, 2026 | 303.00 | 303.00 | 294.20 | 294.20 | 294.20 | -4.99% | 56,400 |
| Mar 2, 2026 | 308.45 | 324.00 | 308.45 | 309.65 | 309.65 | -4.62% | 140,560 |
| Feb 27, 2026 | 326.30 | 335.00 | 322.50 | 324.65 | 324.65 | -0.51% | 46,863 |
| Feb 26, 2026 | 328.25 | 336.00 | 321.05 | 326.30 | 326.30 | 1.84% | 69,035 |
| Feb 25, 2026 | 330.00 | 337.90 | 318.50 | 320.40 | 320.40 | -3.17% | 62,144 |
| Feb 24, 2026 | 333.00 | 339.30 | 327.50 | 330.90 | 330.90 | 0.05% | 42,904 |
| Feb 23, 2026 | 338.00 | 338.00 | 329.85 | 330.75 | 330.75 | 0.27% | 48,680 |
| Feb 20, 2026 | 347.00 | 347.00 | 324.25 | 329.85 | 329.85 | -1.57% | 163,840 |
| Feb 19, 2026 | 345.75 | 345.75 | 328.50 | 335.10 | 335.10 | -3.08% | 289,694 |
| 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 |