BGR Energy Systems Limited (BGRENERGY.NS)

Compare

80.92

+3.85

+(5.00%)

At close: 3:25:24 PM GMT+5:30

Currency in INR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	78.00	80.92	78.00	80.92	80.92	5,259
Apr 17, 2025	77.07	77.07	77.07	77.07	77.07	24,341
Apr 16, 2025	75.56	75.56	74.15	75.56	75.56	52,344
Apr 15, 2025	74.08	74.10	74.00	74.08	74.08	35,914
Apr 11, 2025	74.10	75.61	74.09	74.10	74.10	97,491
Apr 9, 2025	75.61	76.80	75.61	75.61	75.61	26,085
Apr 8, 2025	77.16	77.16	77.10	77.16	77.16	47,714
Apr 7, 2025	78.36	78.36	78.36	78.36	78.36	13,175
Apr 4, 2025	79.96	81.60	79.96	79.96	79.96	33,630
Apr 3, 2025	81.60	81.60	79.99	81.60	81.60	44,569
Apr 2, 2025	80.00	80.00	79.71	80.00	80.00	81,199
Apr 1, 2025	81.34	84.45	81.34	81.34	81.34	26,865
Mar 28, 2025	83.00	83.52	83.00	83.00	83.00	60,125
Mar 27, 2025	84.03	84.04	84.03	84.03	84.03	58,002
Mar 26, 2025	85.75	87.50	85.75	85.75	85.75	51,548
Mar 25, 2025	87.50	87.55	87.50	87.50	87.50	77,009
Mar 24, 2025	85.84	85.84	85.84	85.84	85.84	35,012
Mar 21, 2025	84.16	84.16	84.16	84.16	84.16	35,207
Mar 20, 2025	82.51	82.51	81.31	82.51	82.51	153,888
Mar 19, 2025	82.67	82.67	82.39	82.67	82.67	120,746
Mar 18, 2025	81.05	81.05	79.16	81.05	81.05	86,454
Mar 17, 2025	80.68	80.68	80.68	80.68	80.68	298,995
Mar 13, 2025	82.33	83.10	82.33	82.33	82.33	73,768
Mar 12, 2025	84.00	85.00	84.00	84.00	84.00	82,117
Mar 11, 2025	85.90	87.98	82.31	84.77	84.77	387,377
Mar 10, 2025	83.80	86.77	78.50	86.65	86.65	767,831
Mar 7, 2025	82.40	82.64	78.00	82.64	82.64	216,881
Mar 6, 2025	78.71	78.71	78.00	78.71	78.71	113,737
Mar 5, 2025	70.40	74.97	69.05	74.97	74.97	243,150
Mar 4, 2025	70.55	75.00	70.55	71.40	71.40	776,454
Mar 3, 2025	75.70	81.50	74.27	74.27	74.27	241,040
Feb 28, 2025	78.18	78.18	78.18	78.18	78.18	114,754
Feb 27, 2025	82.30	82.30	82.30	82.30	82.30	89,745
Feb 25, 2025	86.64	86.64	86.64	86.64	86.64	172,901
Feb 24, 2025	91.21	91.21	91.21	91.21	91.21	95,350
Feb 21, 2025	96.02	96.02	96.02	96.02	96.02	180,827
Feb 20, 2025	101.08	104.98	101.08	101.08	101.08	717,958
Feb 19, 2025	97.85	107.00	97.85	106.41	106.41	2,119,389
Feb 18, 2025	103.00	103.00	103.00	103.00	103.00	35,517
Feb 17, 2025	108.43	108.43	108.43	108.43	108.43	39,520
Feb 14, 2025	114.14	114.14	114.14	114.14	114.14	84,488
Feb 13, 2025	116.47	116.60	116.47	116.47	116.47	490,181
Feb 12, 2025	118.85	118.85	118.85	118.85	118.85	52,096
Feb 11, 2025	121.28	121.28	121.28	121.28	121.28	53,794
Feb 10, 2025	123.76	123.76	123.76	123.76	123.76	108,435
Feb 7, 2025	126.29	126.29	126.29	126.29	126.29	79,094
Feb 6, 2025	128.87	129.00	128.87	128.87	128.87	143,175
Feb 5, 2025	131.50	131.50	130.92	131.50	131.50	352,881
Feb 4, 2025	133.60	138.55	133.60	133.60	133.60	394,168
Feb 3, 2025	136.33	136.33	136.33	136.33	136.33	403,033
Feb 1, 2025	139.12	139.12	139.12	139.12	139.12	149,309
Jan 31, 2025	136.40	136.40	136.40	136.40	136.40	1,270,775
Jan 30, 2025	133.73	133.73	133.73	133.73	133.73	306,972
Jan 29, 2025	136.46	136.46	136.46	136.46	136.46	314,762
Jan 28, 2025	139.25	139.25	139.25	139.25	139.25	394,411
Jan 27, 2025	142.10	142.10	142.10	142.10	142.10	1,017,428
Jan 24, 2025	145.00	145.00	145.00	145.00	145.00	142,918
Jan 23, 2025	142.16	142.16	142.16	142.16	142.16	98,358
Jan 22, 2025	139.38	139.38	139.38	139.38	139.38	110,204
Jan 21, 2025	136.65	136.65	136.65	136.65	136.65	83,618
Jan 20, 2025	133.98	133.98	133.98	133.98	133.98	1,503,135
Jan 17, 2025	131.36	131.36	131.36	131.36	131.36	100,675
Jan 16, 2025	128.79	128.79	128.79	128.79	128.79	74,923
Jan 15, 2025	126.27	126.27	126.27	126.27	126.27	80,368
Jan 14, 2025	123.80	123.80	123.80	123.80	123.80	525,061
Jan 13, 2025	121.38	121.38	121.38	121.38	121.38	267,152
Jan 10, 2025	119.00	119.00	119.00	119.00	119.00	237,650
Jan 9, 2025	116.67	116.67	116.67	116.67	116.67	137,413
Jan 8, 2025	114.39	114.39	114.39	114.39	114.39	149,652
Jan 7, 2025	112.15	112.15	112.15	112.15	112.15	1,048,912
Jan 6, 2025	109.96	109.96	106.09	109.96	109.96	1,853,252
Jan 3, 2025	107.81	107.81	107.81	107.81	107.81	87,025
Jan 2, 2025	105.70	105.70	105.70	105.70	105.70	119,820
Jan 1, 2025	103.63	103.63	103.63	103.63	103.63	101,452
Dec 31, 2024	101.60	101.60	101.49	101.60	101.60	1,587,355
Dec 30, 2024	99.61	99.61	99.61	99.61	99.61	637,513
Dec 27, 2024	97.66	97.66	97.66	97.66	97.66	418,997
Dec 26, 2024	95.75	95.75	95.45	95.75	95.75	2,665,604
Dec 24, 2024	93.88	93.88	93.88	93.88	93.88	217,368
Dec 23, 2024	89.41	89.41	89.41	89.41	89.41	176,519
Dec 20, 2024	85.16	85.16	85.16	85.16	85.16	232,676
Dec 19, 2024	81.11	81.11	81.11	81.11	81.11	1,662,556
Dec 18, 2024	77.25	77.25	77.25	77.25	77.25	322,882
Dec 17, 2024	73.58	73.58	73.58	73.58	73.58	209,589
Dec 16, 2024	70.08	70.08	70.08	70.08	70.08	152,221
Dec 13, 2024	66.75	66.75	66.75	66.75	66.75	388,205
Dec 12, 2024	63.58	63.58	63.58	63.58	63.58	233,918
Dec 11, 2024	60.56	60.56	60.56	60.56	60.56	339,785
Dec 10, 2024	53.00	57.68	49.70	57.68	57.68	3,064,412
Dec 9, 2024	49.90	52.51	48.51	52.44	52.44	2,409,792
Dec 6, 2024	44.90	47.74	44.50	47.74	47.74	863,317
Dec 5, 2024	42.50	43.40	42.50	43.40	43.40	224,408
Dec 4, 2024	39.99	41.34	38.98	41.34	41.34	188,698
Dec 3, 2024	39.41	40.30	38.80	39.38	39.38	127,572
Dec 2, 2024	38.09	39.84	38.01	38.83	38.83	91,408
Nov 29, 2024	38.58	39.84	38.07	38.59	38.59	99,388
Nov 28, 2024	38.99	39.94	38.50	38.86	38.86	108,506
Nov 27, 2024	38.00	38.50	37.85	38.38	38.38	96,749
Nov 26, 2024	37.59	38.79	37.43	37.70	37.70	111,716
Nov 25, 2024	38.30	38.46	37.49	37.59	37.59	206,234
Nov 22, 2024	36.50	37.25	34.90	36.75	36.75	165,028
Nov 21, 2024	37.05	37.06	35.31	35.50	35.50	155,055
Nov 19, 2024	36.46	37.40	36.00	37.05	37.05	234,969
Nov 18, 2024	36.97	37.68	35.06	35.62	35.62	149,409
Nov 14, 2024	35.17	36.89	35.17	35.89	35.89	263,650
Nov 13, 2024	38.00	38.98	36.85	37.03	37.03	166,626
Nov 12, 2024	41.00	41.67	38.49	38.79	38.79	103,847
Nov 11, 2024	41.03	42.00	40.00	40.10	40.10	77,593
Nov 8, 2024	41.50	42.51	40.75	41.03	41.03	95,776
Nov 7, 2024	43.28	43.28	41.44	41.83	41.83	117,961
Nov 6, 2024	43.48	43.49	42.29	42.54	42.54	153,355
Nov 5, 2024	42.51	43.13	42.41	42.51	42.51	218,562
Nov 4, 2024	44.00	44.35	42.50	43.13	43.13	355,159
Nov 1, 2024	40.90	44.70	40.90	44.35	44.35	310,406
Oct 31, 2024	38.88	42.19	38.69	40.64	40.64	553,408
Oct 30, 2024	36.70	39.94	35.40	38.36	38.36	511,670
Oct 29, 2024	36.13	37.48	35.84	36.31	36.31	226,635
Oct 28, 2024	34.50	38.31	34.50	36.13	36.13	538,577
Oct 25, 2024	35.01	35.80	34.83	34.83	34.83	153,872
Oct 24, 2024	39.45	39.45	36.67	36.67	36.67	154,059
Oct 23, 2024	39.50	40.63	38.61	38.61	38.61	159,576
Oct 22, 2024	43.80	43.80	40.65	40.65	40.65	74,019
Oct 21, 2024	43.81	45.50	42.05	42.79	42.79	47,285
Oct 18, 2024	42.90	44.40	41.76	43.81	43.81	63,444
Oct 17, 2024	45.00	45.00	43.35	43.65	43.65	166,512
Oct 16, 2024	44.07	45.30	43.11	44.95	44.95	121,429
Oct 15, 2024	45.93	47.20	43.76	44.04	44.04	155,499
Oct 14, 2024	46.95	48.30	45.56	45.93	45.93	89,083
Oct 11, 2024	49.85	49.85	46.51	46.77	46.77	59,571
Oct 10, 2024	49.94	49.94	47.00	48.21	48.21	64,337
Oct 9, 2024	49.30	50.50	48.25	48.61	48.61	119,491
Oct 8, 2024	45.57	50.00	45.57	49.25	49.25	316,709
Oct 7, 2024	51.40	51.40	47.97	47.97	47.97	74,659
Oct 4, 2024	50.50	51.00	50.50	50.50	50.50	135,985
Oct 3, 2024	50.00	50.00	50.00	50.00	50.00	183,029
Oct 1, 2024	49.02	49.02	48.40	49.02	49.02	45,190
Sep 30, 2024	49.39	49.39	49.39	49.39	49.39	45,132
Sep 27, 2024	50.40	51.00	50.40	50.40	50.40	79,820
Sep 26, 2024	50.34	50.34	48.37	50.34	50.34	479,635
Sep 25, 2024	49.36	49.36	49.33	49.36	49.36	687,522
Sep 24, 2024	50.34	50.34	50.34	50.34	50.34	140,904
Sep 23, 2024	51.37	51.37	51.37	51.37	51.37	93,412
Sep 20, 2024	50.37	50.37	50.37	50.37	50.37	105,773
Sep 19, 2024	49.39	49.39	48.40	49.39	49.39	207,555
Sep 18, 2024	48.43	48.43	48.43	48.43	48.43	101,842
Sep 17, 2024	47.49	47.49	47.49	47.49	47.49	206,698
Sep 16, 2024	45.06	46.56	45.06	46.56	46.56	65,647
Sep 13, 2024	45.65	46.02	45.65	45.65	45.65	38,166
Sep 12, 2024	46.02	46.02	45.89	46.02	46.02	66,298
Sep 11, 2024	46.83	47.79	46.83	46.83	46.83	68,533
Sep 10, 2024	47.79	47.90	47.77	47.79	47.79	48,547
Sep 9, 2024	47.77	48.75	47.77	47.77	47.77	46,353
Sep 6, 2024	48.75	49.00	48.50	48.75	48.75	93,003
Sep 5, 2024	49.00	49.00	48.66	49.00	49.00	139,507
Sep 4, 2024	49.66	49.66	49.35	49.66	49.66	122,268
Sep 3, 2024	50.31	50.31	50.26	50.31	50.31	137,757
Sep 2, 2024	51.29	51.29	51.29	51.29	51.29	16,594
Aug 30, 2024	52.34	52.34	52.34	52.34	52.34	25,116
Aug 29, 2024	53.41	53.41	53.41	53.41	53.41	22,971
Aug 28, 2024	54.50	54.50	54.50	54.50	54.50	108,839
Aug 27, 2024	57.01	57.01	52.00	55.62	55.62	828,669
Aug 26, 2024	53.80	54.30	53.00	54.30	54.30	943,627
Aug 23, 2024	50.10	51.72	49.26	51.72	51.72	653,763
Aug 22, 2024	47.80	49.50	46.30	49.26	49.26	656,539
Aug 21, 2024	47.20	48.50	44.80	47.45	47.45	960,679
Aug 20, 2024	46.17	46.27	45.00	46.27	46.27	382,062
Aug 19, 2024	42.55	44.07	41.00	44.07	44.07	332,787
Aug 16, 2024	41.98	41.98	40.50	41.98	41.98	70,609
Aug 14, 2024	41.16	41.50	41.16	41.16	41.16	81,811
Aug 13, 2024	42.00	42.14	41.29	42.00	42.00	74,142
Aug 12, 2024	42.14	42.14	42.14	42.14	42.14	51,962
Aug 9, 2024	43.00	43.55	42.95	43.00	43.00	41,910
Aug 8, 2024	43.80	44.39	43.80	43.80	43.80	73,834
Aug 7, 2024	43.69	43.69	41.98	43.69	43.69	71,925
Aug 6, 2024	42.84	42.84	42.84	42.84	42.84	76,947
Aug 5, 2024	43.72	43.72	43.72	43.72	43.72	30,120
Aug 2, 2024	44.62	44.62	44.61	44.62	44.62	135,016
Aug 1, 2024	45.53	45.53	45.53	45.53	45.53	75,486
Jul 31, 2024	44.64	44.64	44.64	44.64	44.64	40,136
Jul 30, 2024	43.77	43.77	43.77	43.77	43.77	40,800
Jul 29, 2024	42.92	42.92	42.92	42.92	42.92	85,502
Jul 26, 2024	42.08	42.30	42.00	42.08	42.08	42,963
Jul 25, 2024	42.30	42.30	42.20	42.30	42.30	76,322
Jul 24, 2024	43.05	43.05	42.91	43.05	43.05	63,814
Jul 23, 2024	43.79	43.79	43.79	43.79	43.79	12,015
Jul 22, 2024	44.69	45.60	44.69	44.69	44.69	44,273
Jul 19, 2024	45.61	45.61	45.61	45.61	45.61	16,232
Jul 18, 2024	46.55	47.00	46.55	46.55	46.55	28,595
Jul 16, 2024	47.99	47.99	47.99	47.99	47.99	-
Jul 15, 2024	47.99	47.99	47.99	47.99	47.99	-
Jul 12, 2024	47.99	48.95	47.99	47.99	47.99	138,483
Jul 11, 2024	48.00	48.54	48.00	48.00	48.00	88,912
Jul 10, 2024	48.59	48.59	47.61	48.59	48.59	574,158
Jul 9, 2024	48.59	48.59	48.59	48.59	48.59	118,629
Jul 8, 2024	46.28	46.28	46.28	46.28	46.28	121,326
Jul 5, 2024	44.08	44.08	44.08	44.08	44.08	129,007
Jul 4, 2024	41.07	42.20	40.90	41.99	41.99	137,713
Jul 3, 2024	43.20	43.70	40.55	41.06	41.06	264,053
Jul 2, 2024	41.80	42.11	40.50	42.11	42.11	169,530
Jul 1, 2024	38.80	40.11	37.20	40.11	40.11	222,682
Jun 28, 2024	38.20	38.36	38.00	38.20	38.20	35,649
Jun 27, 2024	38.40	38.50	38.40	38.40	38.40	69,702
Jun 26, 2024	37.75	37.75	37.35	37.75	37.75	48,468
Jun 25, 2024	37.30	37.46	37.30	37.30	37.30	40,936
Jun 24, 2024	37.60	37.91	37.14	37.60	37.60	144,856
Jun 21, 2024	37.90	38.00	37.90	37.90	37.90	35,867
Jun 20, 2024	38.00	38.49	38.00	38.00	38.00	53,290
Jun 19, 2024	38.50	38.50	38.50	38.50	38.50	47,769
Jun 18, 2024	39.12	39.12	39.12	39.12	39.12	64,879
Jun 14, 2024	39.92	39.92	39.92	39.92	39.92	54,667
Jun 13, 2024	40.74	41.05	40.74	40.74	40.74	45,242
Jun 12, 2024	41.58	41.58	41.58	41.58	41.58	44,290
Jun 11, 2024	40.77	40.77	40.00	40.77	40.77	39,736
Jun 10, 2024	39.98	39.98	39.80	39.98	39.98	61,964
Jun 7, 2024	39.50	39.50	39.00	39.50	39.50	44,948
Jun 6, 2024	39.00	39.40	38.75	39.00	39.00	49,726
Jun 5, 2024	38.75	38.75	38.75	38.75	38.75	55,052
Jun 4, 2024	39.50	39.50	39.50	39.50	39.50	122,384
Jun 3, 2024	40.30	40.30	40.30	40.30	40.30	42,679
May 31, 2024	39.55	39.55	39.55	39.55	39.55	40,993
May 30, 2024	38.80	39.00	38.80	38.80	38.80	31,855
May 29, 2024	39.50	39.50	39.50	39.50	39.50	35,997
May 28, 2024	40.30	40.30	40.30	40.30	40.30	17,263
May 27, 2024	41.10	41.10	41.10	41.10	41.10	31,703
May 24, 2024	41.90	42.75	41.90	41.90	41.90	25,430
May 23, 2024	42.75	43.00	42.75	42.75	42.75	101,295
May 22, 2024	43.60	44.40	43.60	43.60	43.60	39,389
May 21, 2024	45.00	45.60	43.50	44.45	44.45	258,478
May 17, 2024	45.40	45.40	43.20	44.60	44.60	305,464
May 16, 2024	43.80	44.45	41.00	43.25	43.25	302,666
May 15, 2024	42.75	42.75	42.10	42.75	42.75	132,839
May 14, 2024	38.25	40.75	38.00	40.75	40.75	134,818
May 13, 2024	38.05	39.65	36.80	38.85	38.85	243,399
May 10, 2024	38.65	38.65	38.45	38.65	38.65	86,318
May 9, 2024	39.20	39.25	39.20	39.20	39.20	30,582
May 8, 2024	40.00	40.15	39.15	40.00	40.00	160,822
May 7, 2024	39.90	41.50	39.90	39.90	39.90	186,782
May 6, 2024	40.70	40.70	40.70	40.70	40.70	259,959
May 3, 2024	39.95	39.95	39.95	39.95	39.95	343,126
May 2, 2024	39.20	39.20	39.20	39.20	39.20	98,834
Apr 30, 2024	38.45	38.45	38.45	38.45	38.45	55,141
Apr 29, 2024	37.70	37.70	37.70	37.70	37.70	59,852
Apr 26, 2024	37.00	37.00	37.00	37.00	37.00	202,688
Apr 25, 2024	36.30	36.30	36.30	36.30	36.30	81,392
Apr 24, 2024	37.00	37.00	37.00	37.00	37.00	62,598
Apr 23, 2024	37.75	37.75	37.75	37.75	37.75	69,259
Apr 22, 2024	38.50	38.50	38.50	38.50	38.50	87,074

GARUDA.NS GARUDA CONSTRUCT N ENG L

114.32

+1.20%

EIEL.NS ENVIRO INFRA ENGINEERS L

220.01

+1.39%

TRANSRAILL.NS TRANSRAIL LIGHTING LTD

491.75

+3.68%

HCC.NS Hindustan Construction Company Limited

27.45

+2.92%

LT.BO Larsen & Toubro Limited

3,279.20

+1.01%

WABAG.NS VA Tech Wabag Limited

1,462.60

+2.03%

LT.NS Larsen & Toubro Limited

3,280.50

+1.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

BGR Energy Systems Limited (BGRENERGY.NS)

Related Tickers