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
2023-12-29 92.61 98.57 92.61 97.24 0.1M
2023-12-28 98.00 98.80 93.10 94.12 0.1M
2023-12-27 100.94 102.00 96.90 98.06 0.1M
2023-12-26 102.00 103.09 98.65 98.99 0.1M
2023-12-22 103.99 104.71 100.25 100.67 0.2M
2023-12-21 95.51 107.30 95.51 105.23 0.2M
2023-12-20 106.36 119.00 98.93 99.61 0.8M
2023-12-19 111.44 113.25 106.51 107.91 0.4M
2023-12-18 100.05 114.05 100.00 109.74 0.5M
2023-12-15 94.70 108.93 94.15 102.62 0.8M
2023-12-14 90.00 97.49 88.88 94.45 0.2M
2023-12-13 91.57 91.57 87.85 89.03 0.0M
2023-12-12 91.79 91.79 88.69 89.78 0.0M
2023-12-11 90.64 92.59 89.63 90.04 0.0M
2023-12-08 88.11 93.34 87.70 90.62 0.1M
2023-12-07 86.07 93.21 86.07 89.50 0.1M
2023-12-06 87.06 90.50 87.00 87.94 0.1M
2023-12-05 87.80 89.26 85.62 87.52 0.0M
2023-12-04 87.47 90.95 85.20 88.31 0.1M
2023-12-01 89.17 89.17 85.40 85.75 0.0M
2023-11-30 87.90 88.50 84.52 87.42 0.1M
2023-11-29 88.90 88.90 85.80 86.09 0.0M
2023-11-28 86.61 90.65 86.61 87.55 0.0M
2023-11-24 89.97 91.49 87.25 87.70 0.0M
2023-11-23 92.50 94.25 88.50 89.05 0.1M
2023-11-22 93.94 94.50 90.45 90.82 0.3M
2023-11-21 82.00 97.65 81.47 94.09 0.9M
2023-11-20 76.16 84.40 76.16 81.47 0.1M
2023-11-17 79.25 80.45 77.76 78.19 0.1M
2023-11-16 74.05 79.50 73.35 77.84 0.1M
2023-11-15 72.95 74.40 72.80 72.99 0.0M
2023-11-13 74.72 74.72 72.70 72.90 0.0M
2023-11-12 72.12 73.93 72.12 73.20 0.0M
2023-11-10 75.30 75.30 72.85 73.52 0.0M
2023-11-09 74.00 74.91 73.25 73.51 0.0M
2023-11-08 75.20 75.95 74.00 74.29 0.0M
2023-11-07 74.60 75.44 73.66 74.45 0.1M
2023-11-06 73.00 75.69 72.93 74.98 0.1M
2023-11-03 75.55 75.60 72.10 72.93 0.1M
2023-11-02 75.99 76.48 75.00 75.40 0.0M
2023-11-01 77.46 77.46 73.90 74.61 0.0M
2023-10-31 76.55 78.21 75.40 75.95 0.0M
2023-10-30 76.59 78.85 74.55 76.55 0.0M
2023-10-27 76.14 76.60 75.20 75.66 0.0M
2023-10-26 74.64 75.56 71.65 74.82 0.1M
2023-10-25 78.40 78.40 73.40 74.64 0.1M
2023-10-23 82.80 82.80 75.75 76.77 0.1M
2023-10-20 80.30 86.55 80.30 82.05 0.3M
2023-10-19 79.75 84.55 77.47 82.20 0.1M
2023-10-18 81.20 81.30 77.83 77.99 0.1M
2023-10-17 83.55 83.55 79.00 79.70 0.1M
2023-10-16 84.39 84.39 81.45 81.95 0.1M
2023-10-13 81.30 83.75 81.30 82.66 0.5M
2023-10-12 78.70 78.73 76.82 77.34 0.0M
2023-10-11 78.80 80.60 78.15 78.68 0.1M
2023-10-10 68.80 79.06 68.80 77.54 0.3M
2023-10-09 72.18 72.18 68.50 69.14 0.1M
2023-10-06 68.00 74.49 68.00 72.51 0.1M
2023-10-05 69.39 70.00 68.19 69.20 0.0M
2023-10-04 70.00 70.91 68.00 68.55 0.0M
2023-10-03 70.00 71.27 69.34 71.06 0.0M
2023-09-29 68.10 73.20 68.10 71.41 0.1M
2023-09-28 71.80 72.30 69.12 69.49 0.0M
2023-09-27 70.75 72.00 68.61 71.57 0.0M
2023-09-26 70.00 70.70 69.00 69.38 0.0M
2023-09-25 67.55 71.00 67.55 69.54 0.0M
2023-09-22 68.05 70.00 67.97 68.64 0.0M
2023-09-21 70.94 71.58 68.70 69.03 0.0M
2023-09-20 69.56 72.65 69.56 70.86 0.1M
2023-09-18 67.50 71.31 67.50 70.50 0.1M
2023-09-15 68.15 70.35 67.55 67.68 0.0M
2023-09-14 68.80 70.00 68.05 68.67 0.0M
2023-09-13 66.75 68.80 65.50 67.70 0.1M
2023-09-12 72.00 72.23 66.44 66.75 0.0M
2023-09-11 71.55 73.00 70.42 71.56 0.1M
2023-09-08 73.00 75.38 71.50 72.19 0.0M
2023-09-07 75.80 78.79 73.50 74.15 0.2M
2023-09-06 70.90 77.50 68.70 73.98 0.2M
2023-09-05 65.35 74.00 65.35 69.48 0.1M
2023-09-04 66.00 66.90 64.93 65.10 0.1M
2023-09-01 62.52 65.93 62.52 64.52 0.0M
2023-08-31 63.73 65.00 63.00 63.16 0.0M
2023-08-30 63.60 64.10 62.89 63.00 0.0M
2023-08-29 63.72 64.20 62.60 62.71 0.0M
2023-08-28 64.35 64.90 63.17 63.40 0.0M
2023-08-25 64.61 66.00 63.60 63.72 0.0M
2023-08-24 63.60 67.27 63.40 65.41 0.1M
2023-08-23 64.82 66.05 63.57 64.17 0.0M
2023-08-22 64.10 66.50 64.10 64.77 0.0M
2023-08-21 64.70 65.80 63.00 64.73 0.0M
2023-08-18 59.15 64.68 59.15 63.89 0.1M
2023-08-17 57.90 61.90 57.90 60.09 0.0M
2023-08-16 58.90 59.75 58.25 58.41 0.0M
2023-08-14 62.00 62.00 59.50 59.55 0.0M
2023-08-11 62.76 63.60 61.40 61.49 0.0M
2023-08-10 61.50 64.70 61.50 62.76 0.0M
2023-08-09 61.80 62.05 61.19 61.41 0.0M
2023-08-08 63.20 63.20 60.85 61.36 0.0M
2023-08-07 61.00 63.78 61.00 63.19 0.0M
2023-08-04 61.55 63.90 61.55 62.32 0.0M
2023-08-03 62.90 64.68 61.10 62.61 0.1M
2023-08-02 62.60 66.00 62.34 63.60 0.2M
2023-08-01 58.00 64.80 58.00 62.17 0.2M
2023-07-31 60.45 60.45 57.34 57.84 0.0M
2023-07-28 58.84 59.20 57.78 58.01 0.0M
2023-07-27 58.89 60.00 58.36 58.70 0.0M
2023-07-26 58.89 60.25 58.26 58.29 0.0M
2023-07-25 58.10 60.00 58.10 58.43 0.0M
2023-07-24 58.10 60.50 58.10 58.71 0.0M
2023-07-21 58.50 59.25 58.10 58.31 0.0M
2023-07-20 59.51 60.40 58.76 58.95 0.0M
2023-07-19 58.34 61.65 58.34 59.69 0.0M
2023-07-18 60.79 60.90 58.66 59.53 0.0M
2023-07-17 56.85 61.69 56.05 59.47 0.1M
2023-07-14 55.10 56.00 54.75 55.76 0.0M
2023-07-13 56.55 57.50 55.26 55.29 0.0M
2023-07-12 56.25 57.99 56.25 57.00 0.0M
2023-07-11 57.90 58.74 57.06 57.24 0.0M
2023-07-10 58.20 59.46 56.96 57.15 0.0M
2023-07-07 60.81 61.46 58.76 59.22 0.0M
2023-07-06 60.59 62.15 60.09 60.26 0.0M
2023-07-05 57.80 61.51 57.80 59.93 0.0M
2023-07-04 57.40 60.80 57.40 58.65 0.0M
2023-07-03 59.45 61.10 58.66 59.00 0.0M
2023-06-30 57.35 59.95 57.35 59.50 0.0M
2023-06-28 57.58 61.71 57.45 58.96 0.2M
2023-06-27 54.37 58.26 54.37 57.58 0.0M
2023-06-26 53.01 54.95 53.01 54.56 0.0M
2023-06-23 55.15 55.65 54.00 54.12 0.0M
2023-06-22 56.82 57.69 54.96 55.06 0.0M
2023-06-21 56.56 59.44 55.80 56.78 0.1M
2023-06-20 53.75 56.70 53.75 55.44 0.0M
2023-06-19 53.65 55.00 53.65 54.72 0.0M
2023-06-16 54.35 55.25 53.80 54.01 0.1M
2023-06-15 54.70 55.64 54.25 54.40 0.0M
2023-06-14 56.00 56.00 54.24 54.67 0.0M
2023-06-13 54.40 55.95 54.40 54.90 0.0M
2023-06-12 56.00 56.85 55.20 55.33 0.0M
2023-06-09 55.19 55.95 54.51 55.43 0.1M
2023-06-08 54.70 58.00 54.55 55.06 0.1M
2023-06-07 52.80 56.00 52.80 55.05 0.1M
2023-06-06 54.40 54.54 52.61 53.18 0.0M
2023-06-05 51.15 55.14 51.15 53.35 0.1M
2023-06-02 51.80 52.20 51.18 51.69 0.0M
2023-06-01 50.99 51.95 50.70 51.03 0.0M
2023-05-31 51.00 51.65 50.35 50.86 0.0M
2023-05-30 53.30 53.50 52.54 52.78 0.0M
2023-05-29 53.60 54.09 52.76 53.31 0.0M
2023-05-26 53.39 54.44 53.27 53.45 0.0M
2023-05-25 53.61 54.65 52.86 53.23 0.0M
2023-05-24 54.65 54.65 53.56 53.61 0.0M
2023-05-23 56.00 56.00 53.91 54.14 0.0M
2023-05-22 53.16 53.95 52.50 53.62 0.0M
2023-05-19 54.15 54.55 52.85 53.05 0.0M
2023-05-18 55.35 55.65 53.74 53.98 0.0M
2023-05-17 56.90 56.90 54.81 54.94 0.0M
2023-05-16 53.94 57.25 53.67 55.62 0.0M
2023-05-15 52.90 54.34 52.90 53.57 0.0M
2023-05-12 54.28 55.60 54.01 54.27 0.0M
2023-05-11 53.78 55.18 53.68 53.81 0.0M
2023-05-10 53.35 53.98 52.61 53.43 0.0M
2023-05-09 54.38 54.89 53.21 53.51 0.0M
2023-05-08 53.65 54.58 53.65 53.74 0.0M
2023-05-05 58.00 58.00 53.40 53.68 0.0M
2023-05-04 54.70 56.50 54.60 55.32 0.0M
2023-05-03 52.10 55.34 52.10 54.17 0.0M
2023-05-02 55.25 55.25 52.79 53.57 0.0M
2023-04-28 53.95 55.16 53.52 54.29 0.0M
2023-04-27 52.75 53.55 52.70 53.43 0.0M
2023-04-26 52.65 54.01 52.20 52.27 0.0M
2023-04-25 51.40 52.50 51.40 52.02 0.0M
2023-04-24 51.45 52.45 51.25 51.54 0.0M
2023-04-21 51.00 52.65 51.00 51.59 0.0M
2023-04-20 52.45 53.50 51.90 52.06 0.0M
2023-04-19 52.64 53.34 51.80 52.20 0.0M
2023-04-18 53.09 53.50 51.81 52.77 0.0M
2023-04-17 51.00 54.19 51.00 52.77 0.0M
2023-04-13 52.29 52.30 51.16 51.48 0.0M
2023-04-12 51.10 51.14 50.55 51.08 0.0M
2023-04-11 49.30 51.89 49.30 50.60 0.0M
2023-04-10 49.40 51.65 49.40 50.15 0.0M
2023-04-06 50.19 51.49 50.00 50.60 0.0M
2023-04-05 49.16 50.34 48.25 49.97 0.0M
2023-04-03 47.59 49.54 47.44 49.16 0.0M
2023-03-31 44.35 48.95 44.35 46.64 0.0M
2023-03-29 45.19 47.98 45.16 46.48 0.0M
2023-03-28 46.86 46.86 44.25 44.70 0.0M
2023-03-27 48.51 48.51 46.26 46.68 0.0M
2023-03-24 49.81 49.84 48.80 48.80 0.0M
2023-03-23 49.95 50.74 49.50 49.65 0.0M
2023-03-22 48.96 50.85 48.96 50.03 0.0M
2023-03-21 49.00 50.80 49.00 49.94 0.0M
2023-03-20 52.95 52.95 49.05 49.64 0.0M
2023-03-17 51.21 51.59 50.30 50.85 0.0M
2023-03-16 50.40 51.59 50.00 50.49 0.0M
2023-03-15 51.93 53.24 50.40 51.45 0.0M
2023-03-14 52.85 52.85 51.10 51.93 0.0M
2023-03-13 53.36 56.12 52.01 52.19 0.0M
2023-03-10 54.21 56.14 54.00 54.63 0.0M
2023-03-09 53.50 57.35 53.30 55.02 0.1M
2023-03-08 52.10 53.00 51.80 52.50 0.0M
2023-03-06 52.90 53.75 52.40 52.47 0.0M
2023-03-03 52.06 53.80 52.00 52.25 0.0M
2023-03-02 52.81 55.11 52.55 52.95 0.0M
2023-03-01 47.20 57.78 47.20 54.70 0.2M
2023-02-28 48.00 48.70 47.45 48.15 0.0M
2023-02-27 49.10 49.10 47.30 47.50 0.0M
2023-02-24 48.50 50.60 48.50 49.10 0.0M
2023-02-23 49.05 50.15 48.00 48.25 0.0M
2023-02-22 52.35 52.35 49.10 49.40 0.0M
2023-02-21 51.65 51.70 51.05 51.10 0.0M
2023-02-20 55.00 55.00 51.30 51.60 0.0M
2023-02-17 52.60 53.10 51.50 52.70 0.0M
2023-02-16 51.20 53.55 51.20 52.65 0.0M
2023-02-15 51.60 52.65 51.50 52.20 0.0M
2023-02-14 57.50 57.50 52.00 52.25 0.0M
2023-02-13 53.40 54.60 53.10 53.55 0.0M
2023-02-10 53.90 54.80 53.75 54.55 0.0M
2023-02-09 53.90 54.50 53.35 53.60 0.0M
2023-02-08 53.00 53.90 53.00 53.65 0.0M
2023-02-07 53.45 53.90 52.15 53.40 0.0M
2023-02-06 52.15 54.20 52.15 53.70 0.0M
2023-02-03 54.20 55.55 52.50 52.95 0.0M
2023-02-02 54.15 56.25 52.90 54.20 0.0M
2023-02-01 58.35 58.35 54.75 54.95 0.0M
2023-01-31 56.00 57.65 55.25 57.05 0.0M
2023-01-30 54.15 56.75 54.10 55.80 0.0M
2023-01-27 56.30 57.10 54.15 55.40 0.0M
2023-01-25 58.25 58.40 56.55 57.00 0.0M
2023-01-24 59.15 59.35 58.20 58.60 0.0M
2023-01-23 59.65 59.85 58.20 58.75 0.0M
2023-01-20 58.30 59.70 57.70 58.85 0.0M
2023-01-19 57.65 58.90 57.45 58.15 0.0M
2023-01-18 59.45 59.60 57.90 58.30 0.0M
2023-01-17 59.55 59.70 59.10 59.30 0.0M
2023-01-16 59.20 60.25 59.20 59.70 0.0M
2023-01-13 59.55 59.95 59.15 59.45 0.0M
2023-01-12 59.55 60.20 59.00 59.55 0.0M
2023-01-11 58.40 60.30 58.40 59.45 0.0M
2023-01-10 59.80 59.95 58.80 58.95 0.0M
2023-01-09 59.00 60.60 59.00 59.65 0.0M
2023-01-06 59.50 59.80 58.60 58.95 0.0M
2023-01-05 60.20 60.35 58.85 59.40 0.0M
2023-01-04 61.25 61.70 59.40 59.60 0.0M
2023-01-03 60.90 62.20 60.10 61.40 0.0M
2023-01-02 59.80 60.20 58.30 59.90 0.0M