BGR Energy Systems

BGRE
🏛️ india →
263.35
Last Update: 2025-10-03
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
2022-12-30 58.45 61.15 58.00 58.25 0.1M
2022-12-29 61.25 61.25 58.10 58.30 0.1M
2022-12-28 62.35 63.00 60.50 60.75 0.0M
2022-12-27 63.50 64.25 61.80 62.00 0.0M
2022-12-26 63.95 64.05 61.45 62.35 0.0M
2022-12-23 64.75 65.35 60.85 61.45 0.1M
2022-12-22 68.85 69.00 65.75 66.00 0.0M
2022-12-21 72.50 72.50 67.00 67.45 0.0M
2022-12-20 70.30 71.70 70.00 70.15 0.0M
2022-12-19 71.35 74.80 70.00 70.60 0.0M
2022-12-16 72.95 75.50 71.25 71.70 0.0M
2022-12-15 76.45 77.80 72.75 73.20 0.1M
2022-12-14 84.00 84.00 75.75 76.45 0.1M
2022-12-13 78.35 80.30 74.15 80.30 0.5M
2022-12-12 67.10 68.00 66.60 66.95 0.0M
2022-12-09 69.60 69.60 66.50 67.35 0.0M
2022-12-08 67.10 69.00 67.10 68.20 0.0M
2022-12-07 69.60 69.60 68.10 68.20 0.0M
2022-12-06 72.00 72.00 68.80 69.00 0.0M
2022-12-05 67.55 69.85 67.55 69.55 0.0M
2022-12-02 68.00 69.20 68.00 68.40 0.0M
2022-12-01 69.45 70.05 67.75 68.45 0.0M
2022-11-30 67.80 68.70 67.35 67.60 0.0M
2022-11-29 68.55 69.65 67.60 67.75 0.0M
2022-11-28 66.45 69.00 66.45 68.00 0.0M
2022-11-25 66.65 69.30 66.65 67.35 0.0M
2022-11-24 67.95 68.25 66.85 67.00 0.0M
2022-11-23 64.15 68.50 64.15 67.75 0.0M
2022-11-22 66.00 66.00 64.35 64.65 0.0M
2022-11-21 66.10 66.65 64.10 64.65 0.0M
2022-11-18 66.10 67.85 66.10 66.85 0.0M
2022-11-17 66.05 68.80 66.05 67.15 0.0M
2022-11-16 67.55 68.45 67.00 67.20 0.0M
2022-11-15 67.95 68.50 67.25 67.55 0.0M
2022-11-14 70.50 71.60 68.70 69.00 0.0M
2022-11-11 71.25 72.35 70.15 70.45 0.0M
2022-11-10 71.35 72.65 70.60 70.95 0.0M
2022-11-09 72.80 72.80 71.25 71.40 0.0M
2022-11-07 72.50 72.70 71.45 71.55 0.0M
2022-11-04 72.10 73.25 72.00 72.40 0.0M
2022-11-03 70.35 73.25 70.35 71.90 0.0M
2022-11-02 70.75 71.45 70.10 71.40 0.0M
2022-11-01 69.75 71.30 69.70 70.10 0.0M
2022-10-31 70.90 71.15 69.50 69.80 0.0M
2022-10-28 71.70 72.00 70.05 70.30 0.0M
2022-10-27 68.45 72.50 68.45 71.10 0.0M
2022-10-25 70.30 72.80 70.30 70.95 0.0M
2022-10-24 69.30 71.95 69.30 70.65 0.0M
2022-10-21 69.10 71.95 69.10 69.65 0.0M
2022-10-20 69.00 70.30 69.00 69.50 0.0M
2022-10-19 71.00 71.80 69.35 70.05 0.0M
2022-10-18 67.75 70.50 67.75 69.90 0.0M
2022-10-17 69.75 70.80 67.25 67.65 0.0M
2022-10-14 76.25 76.25 70.15 70.65 0.0M
2022-10-13 71.00 71.50 70.00 70.15 0.0M
2022-10-12 71.90 72.65 71.00 71.30 0.0M
2022-10-11 73.25 73.50 71.00 71.35 0.0M
2022-10-10 73.90 73.90 72.20 72.45 0.0M
2022-10-07 72.50 75.00 72.35 73.90 0.0M
2022-10-06 74.95 74.95 72.65 72.85 0.0M
2022-10-04 71.40 72.50 70.50 71.85 0.0M
2022-10-03 71.95 72.30 69.35 70.20 0.0M
2022-09-30 74.95 74.95 70.00 71.50 0.0M
2022-09-29 70.60 72.45 69.05 70.00 0.0M
2022-09-28 70.60 73.30 70.30 70.75 0.0M
2022-09-27 70.60 73.10 70.60 72.25 0.0M
2022-09-26 72.95 76.45 70.65 71.05 0.0M
2022-09-23 79.30 79.50 76.40 76.55 0.0M
2022-09-22 80.50 81.50 78.65 79.35 0.0M
2022-09-21 81.35 82.55 80.30 80.90 0.0M
2022-09-20 84.50 84.50 80.50 80.90 0.0M
2022-09-19 80.50 83.60 80.50 81.65 0.0M
2022-09-16 85.40 88.40 81.70 82.45 0.1M
2022-09-15 84.40 86.35 82.80 83.50 0.0M
2022-09-14 79.40 86.20 79.40 83.15 0.0M
2022-09-13 85.10 85.10 82.30 82.80 0.0M
2022-09-12 83.05 84.30 82.55 82.85 0.0M
2022-09-09 82.75 86.15 82.75 83.95 0.0M
2022-09-08 81.40 84.30 81.40 82.00 0.0M
2022-09-07 84.55 85.50 82.60 82.90 0.0M
2022-09-06 84.05 86.00 81.75 84.55 0.0M
2022-09-05 81.60 87.40 80.55 83.40 0.1M
2022-09-02 77.65 84.70 77.65 81.60 0.0M
2022-09-01 78.50 81.45 78.50 79.50 0.0M
2022-08-30 80.20 81.75 79.60 79.90 0.0M
2022-08-29 78.05 80.65 78.00 79.35 0.0M
2022-08-26 82.50 84.55 80.75 81.75 0.0M
2022-08-25 86.80 86.80 81.20 81.75 0.0M
2022-08-24 78.80 87.60 78.00 85.80 0.0M
2022-08-23 78.25 79.00 77.40 77.50 0.0M
2022-08-22 80.05 81.95 77.90 78.50 0.0M
2022-08-19 79.25 82.05 78.65 80.05 0.0M
2022-08-18 77.00 79.40 75.35 78.85 0.0M
2022-08-17 75.50 76.30 75.10 75.45 0.0M
2022-08-16 76.50 77.15 73.15 75.00 0.0M
2022-08-12 77.15 78.90 75.60 76.45 0.0M
2022-08-11 76.80 78.35 76.60 77.00 0.0M
2022-08-10 79.00 79.00 75.50 76.55 0.0M
2022-08-08 75.65 77.15 75.00 75.95 0.0M
2022-08-05 76.50 76.95 75.00 75.60 0.0M
2022-08-04 76.50 78.25 75.95 76.30 0.0M
2022-08-03 78.05 79.80 76.55 76.95 0.0M
2022-08-02 82.40 82.40 77.55 78.20 0.0M
2022-08-01 77.10 79.35 76.40 77.75 0.0M
2022-07-29 75.20 78.75 75.20 76.90 0.0M
2022-07-28 78.00 78.00 74.80 74.90 0.0M
2022-07-27 76.60 77.50 75.50 75.60 0.0M
2022-07-26 78.00 79.55 75.50 76.65 0.0M
2022-07-25 78.95 80.15 77.20 78.65 0.0M
2022-07-22 76.00 81.80 76.00 77.85 0.0M
2022-07-21 79.05 79.60 77.00 77.55 0.0M
2022-07-20 79.30 80.20 77.15 78.20 0.0M
2022-07-19 80.75 80.95 77.45 78.35 0.0M
2022-07-18 72.55 83.95 72.55 78.95 0.1M
2022-07-15 75.70 75.90 71.50 73.20 0.1M
2022-07-14 76.10 79.20 75.30 76.10 0.0M
2022-07-13 77.80 84.50 76.10 78.35 0.3M
2022-07-12 63.00 75.50 63.00 75.50 0.2M
2022-07-11 62.55 63.20 61.70 62.95 0.0M
2022-07-08 62.80 63.50 62.10 62.40 0.0M
2022-07-07 63.95 63.95 62.05 62.30 0.0M
2022-07-06 61.50 62.90 61.50 62.05 0.0M
2022-07-05 63.05 64.70 61.85 62.10 0.0M
2022-07-04 63.25 64.10 62.00 62.60 0.0M
2022-07-01 64.00 64.20 62.55 63.45 0.0M
2022-06-30 65.40 66.05 63.90 64.00 0.0M
2022-06-29 62.50 66.05 62.45 65.20 0.0M
2022-06-28 62.70 63.80 62.15 62.65 0.0M
2022-06-27 67.80 67.80 62.70 63.45 0.0M
2022-06-24 61.75 62.95 61.40 62.00 0.0M
2022-06-23 63.75 63.75 60.40 61.00 0.0M
2022-06-22 62.00 63.90 60.85 61.65 0.0M
2022-06-21 57.30 63.00 57.30 61.75 0.0M
2022-06-20 65.00 65.65 56.10 58.40 0.0M
2022-06-17 65.00 66.90 63.60 63.75 0.0M
2022-06-16 68.85 69.35 65.80 66.05 0.0M
2022-06-15 70.25 70.25 67.50 67.55 0.0M
2022-06-14 69.95 69.95 67.10 67.40 0.0M
2022-06-13 73.40 73.40 68.00 68.65 0.0M
2022-06-10 70.45 73.00 70.25 72.15 0.0M
2022-06-09 72.35 72.50 71.05 71.95 0.0M
2022-06-08 74.00 74.10 71.50 71.85 0.0M
2022-06-07 72.95 73.50 71.40 72.50 0.0M
2022-06-06 74.00 74.70 72.15 72.35 0.0M
2022-06-03 78.00 78.00 73.20 73.50 0.0M
2022-06-02 74.00 78.00 73.75 75.70 0.0M
2022-06-01 74.30 74.30 71.90 73.55 0.0M
2022-05-31 73.95 73.95 71.25 72.30 0.0M
2022-05-30 69.05 72.60 69.05 72.15 0.0M
2022-05-27 72.25 72.25 67.75 69.90 0.0M
2022-05-26 71.40 71.40 66.75 69.10 0.0M
2022-05-25 71.20 71.40 67.85 70.55 0.0M
2022-05-24 69.10 72.55 69.10 70.05 0.0M
2022-05-23 76.20 76.20 71.20 71.40 0.0M
2022-05-20 71.05 74.40 71.05 72.35 0.0M
2022-05-19 70.65 74.50 68.40 69.70 0.0M
2022-05-18 74.30 75.90 71.90 72.85 0.0M
2022-05-17 70.00 73.60 67.10 73.45 0.0M
2022-05-16 68.10 69.30 66.60 66.95 0.0M
2022-05-13 61.50 69.00 61.50 67.15 0.0M
2022-05-12 66.00 67.35 65.10 65.70 0.0M
2022-05-11 69.45 70.95 66.05 67.80 0.0M
2022-05-10 76.30 78.00 68.35 69.45 0.0M
2022-05-09 76.80 76.80 72.60 73.30 0.0M
2022-05-06 76.05 77.00 73.50 74.95 0.0M
2022-05-05 78.80 80.35 76.80 77.75 0.0M
2022-05-04 82.00 83.25 77.80 78.15 0.0M
2022-05-02 79.10 82.90 78.75 81.85 0.0M
2022-04-29 81.80 82.70 80.20 80.45 0.0M
2022-04-28 82.45 82.45 80.00 80.20 0.0M
2022-04-27 79.60 83.30 79.60 80.75 0.0M
2022-04-26 84.90 84.90 80.60 81.25 0.0M
2022-04-25 87.50 90.50 81.50 82.45 0.2M
2022-04-22 88.05 88.80 86.20 86.70 0.0M
2022-04-21 87.40 90.35 87.15 87.45 0.0M
2022-04-20 88.00 88.00 85.65 86.20 0.0M
2022-04-19 87.95 90.60 83.85 86.90 0.1M
2022-04-18 88.90 88.90 85.60 86.40 0.0M
2022-04-13 87.00 92.10 86.30 88.25 0.1M
2022-04-12 89.00 89.05 85.20 86.95 0.0M
2022-04-11 90.00 91.00 87.90 88.50 0.0M
2022-04-08 89.50 92.50 88.35 89.65 0.0M
2022-04-07 89.95 94.50 87.35 88.50 0.1M
2022-04-06 93.80 93.80 88.60 89.10 0.1M
2022-04-05 90.00 91.75 87.20 91.75 0.0M
2022-04-04 90.50 90.50 86.25 87.40 0.0M
2022-04-01 83.35 86.50 83.20 86.50 0.0M
2022-03-31 84.55 86.00 82.20 82.40 0.0M
2022-03-30 85.20 87.90 84.55 85.20 0.0M
2022-03-29 85.00 88.20 84.05 84.80 0.0M
2022-03-28 86.75 86.75 83.50 84.70 0.0M
2022-03-25 88.00 88.50 84.40 84.80 0.0M
2022-03-24 88.00 89.00 87.00 87.15 0.0M
2022-03-23 88.30 90.50 87.00 88.30 0.0M
2022-03-22 93.50 94.50 88.35 88.65 0.0M
2022-03-21 88.50 92.70 88.50 92.70 0.1M
2022-03-17 90.90 95.00 87.70 88.30 0.1M
2022-03-16 92.15 95.90 92.15 92.15 0.1M
2022-03-15 105.25 105.25 97.00 97.00 0.1M
2022-03-14 102.10 102.10 102.10 102.10 0.1M
2022-03-11 92.40 92.85 86.00 92.85 0.1M
2022-03-10 78.00 84.45 78.00 84.45 0.1M
2022-03-09 75.00 77.85 75.00 76.80 0.0M
2022-03-08 72.60 74.85 72.15 74.40 0.0M
2022-03-07 74.00 74.00 70.95 72.15 0.0M
2022-03-04 76.50 77.80 73.80 74.30 0.0M
2022-03-03 78.10 80.05 76.50 76.75 0.0M
2022-03-02 77.45 78.60 76.05 76.75 0.0M
2022-02-28 73.10 79.10 71.70 76.50 0.1M
2022-02-25 71.00 74.60 71.00 73.80 0.0M
2022-02-24 76.00 76.25 70.30 70.30 0.0M
2022-02-23 77.50 80.70 77.05 78.10 0.0M
2022-02-22 78.95 78.95 75.10 76.90 0.0M
2022-02-21 83.00 83.80 80.70 81.65 0.0M
2022-02-18 84.65 87.90 84.00 84.95 0.1M
2022-02-17 85.00 86.80 83.50 84.60 0.1M
2022-02-16 81.15 85.70 80.60 83.60 0.1M
2022-02-15 72.00 81.15 71.90 79.10 0.1M
2022-02-14 88.00 88.00 79.00 79.55 0.1M
2022-02-11 91.50 92.00 86.30 87.05 0.1M
2022-02-10 91.00 94.35 90.40 90.85 0.1M
2022-02-09 93.00 93.90 90.10 90.85 0.0M
2022-02-08 93.95 94.50 89.30 92.40 0.1M
2022-02-07 96.00 99.95 92.00 93.60 0.1M
2022-02-04 102.95 102.95 93.75 94.05 0.1M
2022-02-03 96.95 98.55 95.50 98.55 0.0M
2022-02-02 91.50 93.90 90.70 93.90 0.0M
2022-02-01 89.00 91.25 85.65 89.45 0.1M
2022-01-31 93.60 93.60 88.65 89.15 0.1M
2022-01-28 90.90 93.40 88.75 89.15 0.1M
2022-01-27 89.65 93.95 88.60 90.90 0.1M
2022-01-25 99.00 99.00 93.25 93.25 0.3M
2022-01-24 106.95 107.45 98.15 98.15 0.1M
2022-01-21 101.70 104.50 99.40 103.30 0.2M
2022-01-20 101.00 102.20 99.00 99.55 0.1M
2022-01-19 102.90 102.90 98.10 100.10 0.1M
2022-01-18 99.90 103.55 98.10 102.20 0.2M
2022-01-17 102.00 103.20 96.90 98.65 0.0M
2022-01-14 107.75 110.75 101.50 101.95 0.2M
2022-01-13 98.70 106.80 98.15 106.80 0.3M
2022-01-12 101.75 106.15 101.75 101.75 0.2M
2022-01-11 109.00 110.65 107.10 107.10 0.1M
2022-01-10 124.50 124.50 112.70 112.70 0.6M
2022-01-07 112.00 118.60 111.10 118.60 0.7M
2022-01-06 97.70 107.85 97.70 107.85 0.6M
2022-01-05 89.15 98.05 89.15 98.05 0.8M
2022-01-04 102.00 102.00 88.00 89.15 0.5M
2022-01-03 94.30 94.35 89.90 94.35 0.2M