BGR Energy Systems Limited (NSE:BGRENERGY)
India · Delayed Price · Currency is INR 287.95
-0.80 (-0.28%)
Jul 21, 2026, 2:30 PM IST
NSE:BGRENERGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 292.20 | 298.00 | 285.00 | 288.00 | - | -1.87% | 21,126 |
| 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 |
| Jul 3, 2026 | 311.20 | 312.00 | 301.30 | 306.05 | 306.05 | -1.65% | 34,491 |
| Jul 2, 2026 | 319.75 | 319.75 | 308.20 | 311.20 | 311.20 | -0.67% | 31,878 |
| Jul 1, 2026 | 323.00 | 323.00 | 312.00 | 313.30 | 313.30 | 1.41% | 26,956 |
| Jun 30, 2026 | 305.00 | 314.00 | 300.70 | 308.95 | 308.95 | 1.81% | 39,262 |
| Jun 29, 2026 | 315.00 | 317.90 | 302.15 | 303.45 | 303.45 | -3.67% | 41,637 |
| Jun 25, 2026 | 325.90 | 325.90 | 313.15 | 315.00 | 315.00 | -2.55% | 90,519 |
| Jun 24, 2026 | 341.00 | 342.00 | 320.00 | 323.25 | 323.25 | -2.93% | 96,475 |
| Jun 23, 2026 | 348.95 | 348.95 | 330.10 | 333.00 | 333.00 | -2.02% | 50,677 |
| Jun 22, 2026 | 333.00 | 344.00 | 333.00 | 339.85 | 339.85 | 2.47% | 66,860 |
| Jun 19, 2026 | 332.30 | 333.95 | 324.00 | 331.65 | 331.65 | 0.12% | 54,484 |
| Jun 18, 2026 | 322.00 | 338.00 | 322.00 | 331.25 | 331.25 | 0.96% | 59,345 |
| Jun 17, 2026 | 337.80 | 337.80 | 320.60 | 328.10 | 328.10 | -0.65% | 55,346 |
| Jun 16, 2026 | 339.00 | 339.00 | 325.05 | 330.25 | 330.25 | -1.67% | 36,228 |
| Jun 15, 2026 | 338.00 | 338.00 | 328.00 | 335.85 | 335.85 | 3.45% | 75,330 |
| Jun 12, 2026 | 320.10 | 333.00 | 320.00 | 324.65 | 324.65 | 1.44% | 64,779 |
| Jun 11, 2026 | 333.00 | 333.00 | 317.30 | 320.05 | 320.05 | -4.18% | 71,064 |
| Jun 10, 2026 | 349.45 | 350.10 | 332.10 | 334.00 | 334.00 | -4.42% | 87,623 |
| Jun 9, 2026 | 335.00 | 349.45 | 335.00 | 349.45 | 349.45 | 4.99% | 110,172 |
| Jun 8, 2026 | 330.30 | 342.90 | 328.85 | 332.85 | 332.85 | -1.48% | 98,870 |
| Jun 5, 2026 | 346.40 | 349.50 | 330.00 | 337.85 | 337.85 | -0.30% | 103,852 |
| 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 |