BGR Energy Systems Limited (NSE:BGRENERGY)
India · Delayed Price · Currency is INR 313.00
+8.05 (2.64%)
Nov 11, 2026, 1:30 PM IST
NSE:BGRENERGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 308.95 | 313.25 | 298.00 | 313.00 | 313.00 | 2.64% | 54,492 |
| Nov 9, 2026 | 308.50 | 312.80 | 301.15 | 304.95 | 304.95 | -0.62% | 21,200 |
| Nov 8, 2026 | 306.50 | 313.75 | 290.55 | 306.85 | 306.85 | 2.40% | 44,165 |
| Nov 6, 2026 | 288.00 | 309.00 | 288.00 | 299.65 | 299.65 | 1.16% | 53,757 |
| Nov 5, 2026 | 300.50 | 302.90 | 293.00 | 296.20 | 296.20 | -2.26% | 75,782 |
| Nov 4, 2026 | 304.50 | 304.50 | 300.00 | 303.05 | 303.05 | 4.50% | 111,496 |
| Nov 3, 2026 | 288.00 | 290.00 | 287.50 | 290.00 | 290.00 | 5.00% | 28,310 |
| Nov 2, 2026 | 288.85 | 288.85 | 272.70 | 276.20 | 276.20 | -2.02% | 38,577 |
| Oct 30, 2026 | 294.78 | 294.78 | 280.00 | 281.88 | 281.88 | -1.99% | 31,050 |
| Oct 29, 2026 | 289.75 | 292.98 | 280.47 | 287.59 | 287.59 | -2.59% | 44,917 |
| Oct 28, 2026 | 295.80 | 295.80 | 295.00 | 295.23 | 295.23 | 4.80% | 46,293 |
| Oct 27, 2026 | 279.00 | 281.72 | 274.99 | 281.72 | 281.72 | 5.00% | 10,456 |
| Oct 26, 2026 | 275.00 | 280.00 | 265.16 | 268.31 | 268.31 | -3.87% | 77,034 |
| Oct 23, 2026 | 286.00 | 295.00 | 279.11 | 279.11 | 279.11 | -5.00% | 84,805 |
| Oct 22, 2026 | 295.00 | 309.99 | 287.09 | 293.80 | 293.80 | -2.78% | 83,669 |
| Oct 21, 2026 | 320.50 | 320.50 | 302.20 | 302.20 | 302.20 | -5.00% | 35,826 |
| Oct 19, 2026 | 313.80 | 325.00 | 313.00 | 318.10 | 318.10 | 1.99% | 109,921 |
| Oct 16, 2026 | 300.00 | 312.41 | 299.03 | 311.89 | 311.89 | 4.82% | 173,443 |
| Oct 15, 2026 | 289.00 | 299.00 | 285.50 | 297.54 | 297.54 | 3.92% | 133,582 |
| Oct 14, 2026 | 281.00 | 286.32 | 280.00 | 286.32 | 286.32 | 5.00% | 58,272 |
| Oct 13, 2026 | 285.00 | 289.00 | 271.75 | 272.69 | 272.69 | -4.67% | 70,983 |
| Oct 12, 2026 | 284.40 | 286.05 | 278.00 | 286.05 | 286.05 | 5.00% | 156,144 |
| Oct 9, 2026 | 269.00 | 272.43 | 265.11 | 272.43 | 272.43 | 5.00% | 105,983 |
| Oct 8, 2026 | 269.00 | 269.00 | 251.00 | 259.46 | 259.46 | 1.23% | 139,109 |
| Oct 7, 2026 | 256.31 | 256.31 | 250.00 | 256.31 | 256.31 | 5.00% | 87,664 |
| Oct 6, 2026 | 244.59 | 244.59 | 240.12 | 244.11 | 244.11 | 4.79% | 99,629 |
| Oct 5, 2026 | 238.98 | 246.00 | 230.00 | 232.95 | 232.95 | -2.82% | 51,792 |
| Oct 1, 2026 | 232.50 | 250.00 | 230.40 | 239.71 | 239.71 | -1.00% | 71,185 |
| Sep 30, 2026 | 242.13 | 242.13 | 242.13 | 242.13 | 242.13 | -5.00% | 35,590 |
| Sep 29, 2026 | 261.58 | 261.58 | 254.87 | 254.87 | 254.87 | -5.00% | 35,946 |
| Sep 28, 2026 | 268.60 | 268.60 | 252.00 | 268.28 | 268.28 | 4.87% | 160,253 |
| Sep 25, 2026 | 252.98 | 259.53 | 248.00 | 255.81 | 255.81 | 1.70% | 28,236 |
| Sep 24, 2026 | 259.99 | 265.00 | 247.57 | 251.53 | 251.53 | -3.48% | 63,121 |
| Sep 23, 2026 | 272.00 | 272.00 | 257.99 | 260.60 | 260.60 | -4.04% | 54,104 |
| Sep 22, 2026 | 268.40 | 281.00 | 268.40 | 271.56 | 271.56 | 1.18% | 64,190 |
| Sep 21, 2026 | 257.40 | 268.40 | 257.36 | 268.40 | 268.40 | 5.00% | 89,055 |
| Sep 18, 2026 | 251.00 | 255.62 | 251.00 | 255.62 | 255.62 | 5.00% | 60,331 |
| Sep 17, 2026 | 231.87 | 243.45 | 229.10 | 243.45 | 243.45 | 5.00% | 60,904 |
| Sep 16, 2026 | 222.00 | 232.00 | 218.00 | 231.86 | 231.86 | 4.84% | 49,930 |
| Sep 15, 2026 | 235.00 | 238.40 | 221.15 | 221.15 | 221.15 | -5.00% | 72,438 |
| 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 |