BGR Energy Systems

BGRE
🏛️ india →
250.85
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 72.80 85.80 70.20 85.80 0.6M
2021-12-30 66.75 76.00 66.60 71.50 0.3M
2021-12-29 69.85 69.85 65.50 66.50 0.1M
2021-12-28 61.85 71.00 61.80 69.75 0.1M
2021-12-27 58.30 62.75 58.30 61.20 0.0M
2021-12-24 63.80 63.80 59.70 60.35 0.0M
2021-12-23 60.60 61.65 59.80 61.10 0.0M
2021-12-22 59.85 60.90 59.50 59.80 0.0M
2021-12-21 63.80 63.80 58.40 59.35 0.0M
2021-12-20 60.00 60.40 56.60 57.85 0.0M
2021-12-17 63.85 64.20 60.15 60.85 0.1M
2021-12-16 66.05 66.30 63.25 63.50 0.0M
2021-12-15 67.65 67.90 65.00 65.35 0.1M
2021-12-14 64.40 69.75 63.45 67.70 0.1M
2021-12-13 66.80 66.80 63.45 63.90 0.0M
2021-12-10 62.00 66.20 62.00 65.25 0.0M
2021-12-09 62.00 63.35 60.70 62.45 0.0M
2021-12-08 62.90 62.90 60.70 60.85 0.0M
2021-12-07 61.40 62.35 60.15 61.55 0.1M
2021-12-06 61.90 61.90 58.90 59.60 0.0M
2021-12-03 62.90 62.90 59.05 59.55 0.0M
2021-12-02 58.50 61.65 57.45 59.70 0.0M
2021-12-01 58.15 58.35 56.65 57.15 0.1M
2021-11-30 57.40 59.25 56.40 57.00 0.0M
2021-11-29 59.40 61.90 56.40 56.75 0.1M
2021-11-26 63.20 63.20 58.65 59.10 0.1M
2021-11-25 61.85 63.00 61.35 61.60 0.0M
2021-11-24 60.05 64.40 59.90 61.65 0.1M
2021-11-23 58.55 60.60 57.50 59.15 0.1M
2021-11-22 62.85 63.55 58.65 59.60 0.2M
2021-11-18 64.40 65.25 62.85 63.30 0.1M
2021-11-17 64.30 66.50 64.20 64.55 0.0M
2021-11-16 64.40 66.40 62.70 65.45 0.1M
2021-11-15 65.60 66.50 63.30 63.75 0.1M
2021-11-12 66.00 68.40 64.90 65.60 0.0M
2021-11-11 65.85 66.45 64.25 64.75 0.1M
2021-11-10 65.70 66.50 64.00 65.75 0.1M
2021-11-09 63.65 66.45 63.20 64.80 0.0M
2021-11-08 62.55 64.90 62.55 63.70 0.0M
2021-11-04 64.55 65.00 63.75 64.20 0.0M
2021-11-03 64.90 66.00 63.10 63.20 0.0M
2021-11-02 63.75 65.10 63.55 64.35 0.0M
2021-11-01 64.25 65.25 62.65 62.90 0.1M
2021-10-29 63.45 64.90 62.05 63.30 0.0M
2021-10-28 64.70 67.15 63.10 63.40 0.3M
2021-10-27 68.90 68.90 65.30 65.50 0.2M
2021-10-26 66.70 66.80 63.40 66.05 0.2M
2021-10-25 67.65 67.65 63.50 63.75 0.1M
2021-10-22 67.80 69.35 65.55 66.25 0.1M
2021-10-21 70.00 70.15 66.75 67.55 0.1M
2021-10-20 70.85 72.10 68.70 69.10 0.2M
2021-10-19 74.75 78.05 69.65 71.85 0.3M
2021-10-18 72.75 75.85 72.20 73.20 0.2M
2021-10-14 70.05 70.75 68.00 69.25 0.1M
2021-10-13 71.40 73.00 68.05 70.25 0.3M
2021-10-12 71.75 72.40 69.55 70.80 0.2M
2021-10-11 67.45 72.10 67.45 70.65 0.1M
2021-10-08 68.80 69.65 66.60 67.20 0.2M
2021-10-07 68.35 70.00 67.95 68.50 0.1M
2021-10-06 72.35 73.75 66.75 67.45 0.2M
2021-10-05 66.00 73.30 65.70 72.40 0.2M
2021-10-04 63.10 68.00 63.10 66.05 0.1M
2021-10-01 64.95 66.35 63.70 65.65 0.1M
2021-09-30 66.30 68.35 64.55 65.55 0.1M
2021-09-29 58.70 68.30 58.40 66.00 0.2M
2021-09-28 58.60 59.80 57.90 58.60 0.0M
2021-09-27 57.65 59.95 57.60 58.15 0.0M
2021-09-24 59.25 60.85 57.40 57.75 0.0M
2021-09-23 60.70 60.70 58.30 58.60 0.0M
2021-09-22 57.70 59.10 57.70 58.05 0.0M
2021-09-21 57.80 58.10 55.50 57.60 0.0M
2021-09-20 62.00 62.00 57.10 57.30 0.0M
2021-09-17 63.05 63.80 60.15 60.50 0.0M
2021-09-16 63.35 65.05 62.65 63.30 0.1M
2021-09-15 61.95 64.40 61.65 63.30 0.0M
2021-09-14 62.25 63.60 60.80 61.70 0.0M
2021-09-13 59.35 61.90 57.45 60.90 0.1M
2021-09-09 59.40 59.50 57.30 58.50 0.0M
2021-09-08 56.55 58.75 55.80 57.75 0.0M
2021-09-07 56.35 58.70 55.25 57.10 0.1M
2021-09-06 53.65 56.20 52.10 54.75 0.0M
2021-09-03 55.85 55.90 53.20 53.65 0.0M
2021-09-02 52.70 54.20 52.70 53.50 0.0M
2021-09-01 53.10 54.80 51.00 51.80 0.0M
2021-08-31 52.20 54.65 52.20 53.10 0.0M
2021-08-30 50.25 55.60 50.25 53.75 0.0M
2021-08-27 52.50 52.50 50.95 51.35 0.0M
2021-08-26 50.05 53.20 50.05 52.05 0.0M
2021-08-25 49.60 52.90 49.50 51.25 0.0M
2021-08-24 48.30 50.85 48.15 50.55 0.0M
2021-08-23 52.90 52.90 48.10 48.30 0.0M
2021-08-20 51.90 53.20 50.65 51.15 0.0M
2021-08-18 54.55 55.95 51.65 52.50 0.0M
2021-08-17 53.70 57.25 53.70 54.40 0.0M
2021-08-16 56.70 59.45 53.75 53.95 0.0M
2021-08-13 56.65 58.25 55.45 56.10 0.0M
2021-08-12 52.20 57.50 52.00 56.20 0.0M
2021-08-11 52.55 54.65 48.40 52.15 0.0M
2021-08-10 56.60 57.10 52.55 53.00 0.0M
2021-08-09 61.50 61.50 54.75 56.05 0.0M
2021-08-06 59.00 62.00 59.00 60.25 0.0M
2021-08-05 62.00 62.05 58.45 59.65 0.0M
2021-08-04 65.00 65.15 61.50 61.70 0.0M
2021-08-03 66.25 66.25 64.25 64.50 0.0M
2021-08-02 64.95 65.95 64.00 64.55 0.0M
2021-07-30 65.60 66.40 64.10 64.40 0.0M
2021-07-29 64.90 67.50 64.00 65.45 0.0M
2021-07-28 64.90 65.85 62.80 63.80 0.0M
2021-07-27 66.70 67.65 64.10 65.05 0.0M
2021-07-26 66.10 68.45 65.35 66.25 0.0M
2021-07-23 68.15 69.00 65.60 66.10 0.0M
2021-07-22 65.25 69.50 64.55 66.25 0.1M
2021-07-20 66.40 66.60 63.20 64.05 0.0M
2021-07-19 67.00 69.00 65.50 65.95 0.0M
2021-07-16 72.00 72.00 67.35 67.60 0.1M
2021-07-15 65.95 71.00 64.05 69.80 0.1M
2021-07-14 63.80 67.20 63.80 65.45 0.1M
2021-07-13 64.00 64.50 62.75 63.80 0.0M
2021-07-12 65.40 65.40 63.40 63.60 0.0M
2021-07-09 63.95 65.60 63.85 64.50 0.0M
2021-07-08 63.90 66.45 62.70 63.80 0.0M
2021-07-07 64.95 65.00 63.25 63.65 0.0M
2021-07-06 65.70 67.30 64.25 64.65 0.0M
2021-07-05 67.95 68.45 62.90 64.35 0.1M
2021-07-02 66.10 68.60 66.10 67.05 0.0M
2021-07-01 67.00 67.70 65.80 66.50 0.1M
2021-06-30 73.60 73.95 65.80 67.50 0.1M
2021-06-29 70.55 75.30 69.70 73.35 0.1M
2021-06-28 70.05 71.75 69.00 70.20 0.0M
2021-06-25 71.75 72.65 69.65 70.05 0.0M
2021-06-24 72.30 74.95 70.65 70.95 0.0M
2021-06-23 72.65 74.60 71.80 72.15 0.1M
2021-06-22 72.40 76.60 69.55 72.65 0.2M
2021-06-21 66.00 70.90 66.00 69.50 0.1M
2021-06-18 70.00 70.45 64.60 68.55 0.1M
2021-06-17 69.55 71.95 68.75 69.30 0.0M
2021-06-16 68.25 72.50 66.05 69.85 0.1M
2021-06-15 68.40 69.95 67.45 67.85 0.1M
2021-06-14 72.40 72.40 64.05 68.05 0.1M
2021-06-11 74.00 75.10 70.00 71.05 0.1M
2021-06-10 67.50 76.55 67.50 73.20 0.4M
2021-06-09 64.35 71.60 64.05 67.00 0.4M
2021-06-08 64.50 66.50 63.90 64.35 0.1M
2021-06-07 63.00 65.70 62.25 63.80 0.1M
2021-06-04 62.50 64.50 62.00 62.30 0.0M
2021-06-03 66.00 66.00 62.20 62.45 0.1M
2021-06-02 57.50 66.20 57.50 64.40 0.2M
2021-06-01 59.60 60.95 57.65 58.15 0.0M
2021-05-31 58.85 62.55 58.10 60.75 0.1M
2021-05-28 62.40 62.95 58.55 58.75 0.1M
2021-05-27 62.40 64.50 61.00 62.45 0.1M
2021-05-26 56.95 63.50 56.95 61.85 0.3M
2021-05-25 57.30 57.90 56.05 56.35 0.0M
2021-05-24 57.50 57.90 56.50 56.90 0.0M
2021-05-21 57.80 59.70 57.00 57.40 0.0M
2021-05-20 57.95 58.35 56.50 56.85 0.0M
2021-05-19 57.50 59.75 55.65 57.75 0.1M
2021-05-18 60.30 61.45 57.50 57.80 0.1M
2021-05-17 58.10 63.20 57.45 59.95 0.3M
2021-05-14 55.70 58.15 53.90 55.15 0.1M
2021-05-12 51.95 57.35 49.55 55.10 0.2M
2021-05-11 48.35 54.50 48.35 51.35 0.1M
2021-05-10 47.20 51.00 47.00 49.35 0.1M
2021-05-07 47.20 47.65 46.15 46.90 0.0M
2021-05-06 46.40 47.45 45.60 46.65 0.0M
2021-05-05 46.65 47.30 45.05 45.80 0.0M
2021-05-04 47.10 48.30 45.20 45.50 0.0M
2021-05-03 45.65 47.20 45.55 46.70 0.0M
2021-04-30 45.30 47.95 44.10 45.50 0.0M
2021-04-29 47.60 47.60 44.80 45.70 0.0M
2021-04-28 48.85 49.40 46.20 46.75 0.1M
2021-04-27 51.80 51.90 47.05 47.65 0.1M
2021-04-26 44.30 51.75 43.85 51.75 0.4M
2021-04-23 42.30 44.50 42.15 43.15 0.0M
2021-04-22 42.45 42.55 41.65 42.40 0.0M
2021-04-20 43.00 43.70 41.10 41.60 0.0M
2021-04-19 43.00 43.35 42.00 42.40 0.0M
2021-04-16 44.75 45.85 43.50 44.15 0.0M
2021-04-15 45.15 45.15 43.70 43.95 0.0M
2021-04-13 43.50 50.90 43.50 45.20 0.0M
2021-04-12 47.95 47.95 43.20 44.25 0.0M
2021-04-09 45.65 51.00 41.50 48.60 0.1M
2021-04-08 44.55 46.25 44.55 45.20 0.0M
2021-04-07 44.00 44.25 43.60 43.75 0.0M
2021-04-06 44.15 44.40 43.40 43.70 0.0M
2021-04-05 45.15 45.15 43.05 43.55 0.0M
2021-04-01 42.90 45.95 42.90 45.15 0.0M
2021-03-31 43.55 45.30 42.85 43.45 0.0M
2021-03-30 42.75 43.75 42.70 43.20 0.0M
2021-03-26 43.95 44.35 42.45 42.65 0.0M
2021-03-25 44.50 45.55 42.55 42.85 0.0M
2021-03-24 46.25 46.60 44.00 44.25 0.0M
2021-03-23 48.00 48.00 46.00 46.05 0.0M
2021-03-22 46.95 48.00 45.35 47.00 0.0M
2021-03-19 47.00 47.00 43.75 45.75 0.0M
2021-03-18 46.35 48.60 45.30 46.35 0.1M
2021-03-17 50.15 50.15 45.30 46.50 0.1M
2021-03-16 53.00 53.35 49.00 49.25 0.1M
2021-03-15 50.00 52.40 48.10 51.75 0.1M
2021-03-12 46.00 49.25 46.00 48.95 0.2M
2021-03-10 45.40 45.40 44.40 44.80 0.0M
2021-03-09 46.30 46.50 44.10 44.40 0.0M
2021-03-08 45.50 47.20 45.50 45.95 0.0M
2021-03-05 47.70 48.00 45.30 45.50 0.0M
2021-03-04 46.85 48.50 46.45 47.00 0.0M
2021-03-03 46.95 47.25 46.15 46.35 0.0M
2021-03-02 48.00 48.00 45.40 45.95 0.0M
2021-03-01 45.90 48.60 45.90 47.15 0.0M
2021-02-26 45.00 48.80 43.45 45.90 0.1M
2021-02-25 42.10 46.05 41.60 46.05 0.1M
2021-02-24 41.50 42.95 41.45 41.90 0.0M
2021-02-23 42.10 43.20 41.40 41.80 0.0M
2021-02-22 43.50 43.50 41.80 42.00 0.0M
2021-02-19 44.50 45.35 42.40 43.45 0.0M
2021-02-18 42.10 45.35 41.20 44.35 0.1M
2021-02-17 41.40 42.95 41.30 41.90 0.0M
2021-02-16 42.20 43.00 41.10 41.25 0.0M
2021-02-15 43.00 43.45 41.50 41.75 0.0M
2021-02-12 44.50 45.35 43.65 43.95 0.0M
2021-02-11 43.80 46.50 43.30 45.05 0.1M
2021-02-10 44.55 44.95 43.10 44.00 0.0M
2021-02-09 45.35 45.45 44.10 44.55 0.0M
2021-02-08 44.10 45.80 43.30 44.60 0.0M
2021-02-05 46.85 46.90 44.45 44.95 0.0M
2021-02-04 47.50 47.50 44.15 45.85 0.0M
2021-02-03 45.00 46.20 44.20 46.00 0.0M
2021-02-02 43.00 44.55 43.00 44.00 0.0M
2021-02-01 41.50 43.00 40.35 42.45 0.0M
2021-01-29 42.40 42.40 40.70 41.60 0.0M
2021-01-28 40.70 41.90 39.00 41.10 0.0M
2021-01-27 42.00 42.00 40.20 40.55 0.0M
2021-01-25 41.80 44.40 41.80 42.25 0.0M
2021-01-22 43.00 43.90 42.25 43.40 0.0M
2021-01-21 44.00 45.80 43.30 43.75 0.0M
2021-01-20 45.45 45.45 43.65 44.05 0.0M
2021-01-19 44.90 45.60 43.50 44.55 0.0M
2021-01-18 45.20 45.20 43.50 44.00 0.0M
2021-01-15 46.25 46.30 45.15 45.30 0.0M
2021-01-14 45.25 46.40 45.25 45.85 0.0M
2021-01-13 45.55 46.90 45.50 45.95 0.0M
2021-01-12 45.90 46.80 45.50 46.25 0.0M
2021-01-11 46.10 47.00 45.60 45.95 0.0M
2021-01-08 47.35 47.35 46.00 46.25 0.0M
2021-01-07 46.55 48.45 46.05 47.05 0.0M
2021-01-06 46.25 48.30 46.05 46.55 0.0M
2021-01-05 48.95 48.95 46.00 47.45 0.0M
2021-01-04 46.75 48.40 46.40 47.70 0.0M
2021-01-01 47.50 47.95 46.25 46.90 0.0M