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
2024-12-31 101.70 101.74 101.70 101.74 0.8M
2024-12-30 99.75 99.75 99.75 99.75 1.0M
2024-12-27 97.80 97.80 97.80 97.80 0.2M
2024-12-26 95.79 95.89 95.79 95.89 1.6M
2024-12-24 94.01 94.01 94.01 94.01 0.3M
2024-12-23 89.54 89.54 89.54 89.54 0.2M
2024-12-20 85.28 85.28 85.28 85.28 0.2M
2024-12-19 81.22 81.22 81.22 81.22 1.4M
2024-12-18 77.36 77.36 77.36 77.36 0.2M
2024-12-17 73.68 73.68 73.68 73.68 0.2M
2024-12-16 70.18 70.18 70.18 70.18 0.1M
2024-12-13 66.84 66.84 66.84 66.84 0.2M
2024-12-12 63.66 63.66 63.66 63.66 0.2M
2024-12-11 60.63 60.63 60.63 60.63 0.1M
2024-12-10 53.48 57.75 49.68 57.75 0.5M
2024-12-09 50.79 52.52 48.71 52.50 0.4M
2024-12-06 45.40 47.75 44.45 47.75 0.1M
2024-12-05 42.40 43.41 42.40 43.41 0.1M
2024-12-04 40.17 41.35 39.00 41.35 0.0M
2024-12-03 38.33 40.30 38.33 39.39 0.0M
2024-12-02 37.82 39.01 37.82 38.92 0.0M
2024-11-29 38.84 39.15 38.19 38.54 0.0M
2024-11-28 38.90 40.00 38.19 38.84 0.0M
2024-11-27 37.81 38.50 37.81 38.43 0.0M
2024-11-26 38.88 38.88 37.33 37.81 0.0M
2024-11-25 38.39 38.39 37.46 37.59 0.0M
2024-11-22 35.15 37.32 34.92 36.72 0.0M
2024-11-21 37.88 37.88 35.45 35.62 0.0M
2024-11-19 35.05 37.53 35.05 36.87 0.0M
2024-11-18 37.30 37.75 35.40 35.75 0.0M
2024-11-14 36.88 36.88 35.28 36.02 0.1M
2024-11-13 39.36 39.36 36.95 37.13 0.0M
2024-11-12 40.20 40.90 38.50 38.87 0.0M
2024-11-11 41.03 41.90 40.00 40.05 0.0M
2024-11-08 41.85 42.37 40.52 41.06 0.0M
2024-11-07 43.70 43.70 41.68 41.85 0.0M
2024-11-06 43.54 43.54 42.29 42.51 0.0M
2024-11-05 42.70 43.16 42.22 42.47 0.0M
2024-11-04 44.97 44.97 42.54 43.15 0.0M
2024-11-01 39.02 44.60 39.02 44.31 0.1M
2024-10-31 38.45 42.29 38.45 40.73 0.1M
2024-10-30 37.89 40.02 35.46 38.45 0.1M
2024-10-29 36.60 37.50 36.00 36.39 0.0M
2024-10-28 34.60 38.40 34.60 36.43 0.1M
2024-10-25 36.50 36.50 34.96 34.96 0.0M
2024-10-24 38.40 39.90 36.80 36.80 0.0M
2024-10-23 39.94 40.49 38.73 38.73 0.0M
2024-10-22 43.20 43.70 40.76 40.76 0.0M
2024-10-21 45.00 45.30 42.50 42.90 0.1M
2024-10-18 44.90 45.60 42.15 44.34 0.0M
2024-10-17 44.05 45.50 43.51 44.15 0.0M
2024-10-16 44.69 44.85 42.70 44.68 0.0M
2024-10-15 46.00 46.89 43.72 44.35 0.0M
2024-10-14 47.98 47.98 45.60 45.78 0.0M
2024-10-11 49.50 49.50 47.00 47.00 0.0M
2024-10-10 49.99 49.99 47.12 47.94 0.0M
2024-10-09 49.00 50.74 48.02 48.67 0.0M
2024-10-08 48.00 50.75 45.95 49.96 0.1M
2024-10-07 50.11 52.50 48.36 48.36 0.0M
2024-10-04 50.70 50.97 50.70 50.90 0.0M
2024-10-03 49.98 49.98 49.98 49.98 0.0M
2024-10-01 48.61 49.00 48.61 49.00 0.0M
2024-09-30 49.50 49.50 49.49 49.49 0.0M
2024-09-27 50.46 51.00 50.40 50.50 0.0M
2024-09-26 49.40 50.27 48.50 50.27 0.0M
2024-09-25 49.29 49.29 49.29 49.29 0.0M
2024-09-24 51.00 51.00 50.29 50.29 0.0M
2024-09-23 51.31 51.31 51.31 51.31 0.0M
2024-09-20 50.31 50.31 50.31 50.31 0.0M
2024-09-19 47.45 49.33 47.45 49.33 0.0M
2024-09-18 48.37 48.37 48.37 48.37 0.0M
2024-09-17 47.43 47.43 47.40 47.43 0.0M
2024-09-16 45.08 46.50 45.08 46.50 0.0M
2024-09-13 46.10 46.10 46.00 46.00 0.0M
2024-09-12 47.00 47.00 45.89 46.00 0.0M
2024-09-11 46.52 47.00 46.52 46.53 0.0M
2024-09-10 47.16 47.28 47.16 47.28 0.0M
2024-09-09 48.02 48.20 48.02 48.10 0.0M
2024-09-06 48.75 49.00 47.71 49.00 0.0M
2024-09-05 48.67 48.68 48.67 48.68 0.0M
2024-09-04 49.66 49.66 49.66 49.66 0.1M
2024-09-03 50.67 50.67 50.67 50.67 0.0M
2024-09-02 51.70 51.70 51.70 51.70 0.0M
2024-08-30 52.75 52.75 52.75 52.75 0.0M
2024-08-29 53.82 53.82 53.82 53.82 0.0M
2024-08-28 54.91 54.91 54.91 54.91 0.0M
2024-08-27 56.47 56.75 52.15 56.03 0.1M
2024-08-26 54.05 54.05 52.55 54.05 0.1M
2024-08-23 51.04 51.48 48.91 51.48 0.0M
2024-08-22 48.00 49.03 46.50 49.03 0.1M
2024-08-21 47.99 48.80 44.55 46.70 0.1M
2024-08-20 46.00 47.00 45.30 46.77 0.2M
2024-08-19 41.25 44.98 41.25 44.98 0.2M
2024-08-16 41.16 42.84 41.16 42.84 0.0M
2024-08-14 41.05 42.00 40.67 42.00 0.1M
2024-08-13 42.20 42.20 41.50 41.50 0.1M
2024-08-12 42.01 42.25 42.01 42.20 0.0M
2024-08-09 42.10 42.86 42.10 42.86 0.0M
2024-08-08 44.51 44.51 42.77 42.77 0.0M
2024-08-07 42.00 43.64 42.00 43.64 0.0M
2024-08-06 42.79 42.79 42.79 42.79 0.0M
2024-08-05 43.66 43.66 43.66 43.66 0.0M
2024-08-02 44.55 45.50 44.55 44.55 0.0M
2024-08-01 45.45 45.45 45.45 45.45 0.0M
2024-07-31 44.56 44.56 44.56 44.56 0.0M
2024-07-30 43.69 43.69 43.69 43.69 0.0M
2024-07-29 42.84 42.84 42.84 42.84 0.0M
2024-07-26 42.25 42.25 42.00 42.00 0.0M
2024-07-25 42.59 42.59 42.59 42.59 0.0M
2024-07-24 43.45 43.45 43.45 43.45 0.0M
2024-07-23 44.33 44.33 44.33 44.33 0.0M
2024-07-22 45.23 45.23 45.23 45.23 0.0M
2024-07-19 46.15 46.15 46.15 46.15 0.0M
2024-07-18 47.09 47.09 47.09 47.09 0.0M
2024-07-16 48.90 48.90 48.03 48.05 0.0M
2024-07-15 47.95 48.96 47.95 48.96 0.1M
2024-07-12 48.95 48.95 48.00 48.00 0.0M
2024-07-11 48.10 48.97 48.10 48.97 0.1M
2024-07-10 48.65 48.65 47.67 48.01 0.2M
2024-07-09 48.64 48.64 48.64 48.64 0.1M
2024-07-08 46.33 46.33 46.33 46.33 0.0M
2024-07-05 44.13 44.13 44.13 44.13 0.1M
2024-07-04 39.37 42.44 39.37 42.03 0.0M
2024-07-03 43.92 44.00 40.75 41.33 0.1M
2024-07-02 41.80 42.33 40.55 42.33 0.1M
2024-07-01 38.40 40.32 37.50 40.32 0.1M
2024-06-28 38.40 38.40 38.00 38.40 0.0M
2024-06-27 38.50 38.50 38.50 38.50 0.0M
2024-06-26 37.35 37.99 37.35 37.75 0.0M
2024-06-25 37.50 37.50 37.25 37.25 0.0M
2024-06-24 38.00 38.00 37.24 37.94 0.0M
2024-06-21 37.60 38.00 37.60 38.00 0.0M
2024-06-20 38.15 38.30 38.15 38.30 0.0M
2024-06-19 38.63 38.63 38.63 38.63 0.0M
2024-06-18 39.30 39.41 39.00 39.41 0.0M
2024-06-14 38.63 38.65 38.63 38.64 0.1M
2024-06-13 40.21 40.90 39.41 39.41 0.0M
2024-06-12 41.85 41.85 40.21 40.21 0.0M
2024-06-11 40.23 41.03 40.23 41.03 0.0M
2024-06-10 39.90 40.23 39.90 40.23 0.0M
2024-06-07 39.00 39.58 39.00 39.45 0.0M
2024-06-06 38.77 38.81 38.77 38.81 0.0M
2024-06-05 38.77 38.77 38.77 38.77 0.0M
2024-06-04 39.56 39.56 39.56 39.56 0.1M
2024-06-03 40.36 40.36 40.36 40.36 0.0M
2024-05-31 39.57 39.57 39.57 39.57 0.0M
2024-05-30 39.00 39.00 38.80 38.80 0.0M
2024-05-29 39.65 39.65 39.59 39.59 0.0M
2024-05-28 40.39 40.39 40.39 40.39 0.0M
2024-05-27 41.21 41.21 41.21 41.21 0.0M
2024-05-24 42.15 42.15 42.05 42.05 0.0M
2024-05-23 42.90 43.00 42.90 42.90 0.0M
2024-05-22 43.77 43.77 43.77 43.77 0.0M
2024-05-21 45.20 45.20 44.50 44.66 0.0M
2024-05-18 43.97 45.90 43.97 45.20 0.0M
2024-05-17 43.00 44.89 43.00 44.44 0.0M
2024-05-16 44.88 44.88 42.00 42.76 0.1M
2024-05-15 43.01 43.01 43.01 43.01 0.1M
2024-05-14 38.97 40.97 38.50 40.97 0.1M
2024-05-13 37.74 39.40 36.63 39.02 0.0M
2024-05-10 38.43 38.51 38.43 38.51 0.0M
2024-05-09 39.80 39.80 39.21 39.21 0.0M
2024-05-08 39.21 40.01 39.21 40.01 0.0M
2024-05-07 41.40 41.40 39.90 40.01 0.1M
2024-05-06 39.14 40.71 39.14 40.71 0.0M
2024-05-03 39.92 39.92 39.92 39.92 0.0M
2024-05-02 39.14 39.14 39.14 39.14 0.0M
2024-04-30 38.38 38.38 38.38 38.38 0.0M
2024-04-29 37.63 37.63 37.63 37.63 0.0M
2024-04-26 36.90 36.90 36.90 36.90 0.0M
2024-04-25 36.18 36.20 36.18 36.18 0.0M
2024-04-24 36.91 37.00 36.91 36.91 0.0M
2024-04-23 37.66 37.66 37.66 37.66 0.0M
2024-04-22 38.50 38.50 38.42 38.42 0.0M
2024-04-19 39.20 39.20 39.20 39.20 0.0M
2024-04-18 38.54 40.10 38.54 40.00 0.1M
2024-04-16 39.32 39.32 39.32 39.32 0.0M
2024-04-15 40.12 40.12 40.12 40.12 0.0M
2024-04-12 40.93 40.93 40.93 40.93 0.0M
2024-04-10 41.76 41.76 41.76 41.76 0.0M
2024-04-09 42.61 42.61 42.61 42.61 0.0M
2024-04-08 43.47 43.47 43.47 43.47 0.0M
2024-04-05 44.30 44.35 42.24 44.35 0.1M
2024-04-04 42.24 42.24 41.85 42.24 0.1M
2024-04-03 40.20 40.23 39.50 40.23 0.1M
2024-04-02 38.30 38.32 38.00 38.32 0.0M
2024-04-01 33.99 36.50 33.10 36.50 0.0M
2024-03-28 36.59 36.59 34.76 34.77 0.1M
2024-03-27 38.40 38.95 36.51 36.58 0.2M
2024-03-26 39.75 39.75 38.03 38.43 0.1M
2024-03-22 40.00 40.25 39.50 39.75 0.0M
2024-03-21 39.90 41.08 39.60 39.76 0.0M
2024-03-20 39.90 40.75 38.11 39.13 0.1M
2024-03-19 40.30 40.30 39.30 39.54 0.1M
2024-03-18 40.99 41.90 39.03 40.40 0.0M
2024-03-15 40.26 43.20 40.11 41.08 0.1M
2024-03-14 39.63 42.88 39.63 42.22 0.2M
2024-03-13 42.05 43.45 41.71 41.71 0.1M
2024-03-12 44.33 45.28 43.90 43.90 0.1M
2024-03-11 49.57 49.60 46.20 46.21 0.1M
2024-03-07 44.11 48.63 44.01 48.63 0.3M
2024-03-06 46.32 47.60 46.32 46.32 0.1M
2024-03-05 48.75 48.75 48.75 48.75 0.0M
2024-03-04 53.90 54.20 51.31 51.31 0.1M
2024-03-02 53.95 54.09 52.55 54.01 0.0M
2024-03-01 48.45 54.37 48.45 51.52 0.5M
2024-02-29 53.00 54.90 49.35 49.43 0.7M
2024-02-28 54.83 58.39 54.83 54.83 0.6M
2024-02-27 76.16 76.67 60.92 60.92 1.4M
2024-02-26 85.11 87.86 75.55 76.15 0.9M
2024-02-23 96.34 97.76 84.70 85.50 0.7M
2024-02-22 103.00 105.08 94.32 95.36 0.3M
2024-02-21 115.00 116.79 102.35 105.50 0.3M
2024-02-20 106.50 119.48 105.63 113.71 0.7M
2024-02-19 109.84 114.00 104.65 106.18 0.2M
2024-02-16 95.00 110.00 92.64 108.49 0.5M
2024-02-15 90.79 94.31 89.00 92.06 0.1M
2024-02-14 89.90 96.92 89.90 94.72 0.1M
2024-02-13 94.11 98.07 93.07 94.95 0.1M
2024-02-12 109.99 109.99 95.39 96.17 0.1M
2024-02-09 111.85 115.09 104.17 107.83 0.1M
2024-02-08 114.40 117.00 109.72 111.84 0.3M
2024-02-07 97.19 114.02 95.79 114.02 1.1M
2024-02-06 94.99 95.64 93.57 95.02 0.0M
2024-02-05 94.99 97.19 92.65 94.64 0.1M
2024-02-02 92.86 96.50 92.72 93.03 0.1M
2024-02-01 94.31 95.03 92.43 92.95 0.1M
2024-01-31 93.94 95.00 92.50 94.31 0.1M
2024-01-30 93.40 95.88 92.10 92.47 0.0M
2024-01-29 94.92 96.50 92.70 93.30 0.1M
2024-01-25 96.84 96.98 94.23 94.92 0.0M
2024-01-24 92.99 96.00 89.20 95.38 0.2M
2024-01-23 101.00 101.00 92.04 92.63 0.2M
2024-01-20 101.02 102.59 97.81 98.10 0.1M
2024-01-19 98.79 102.55 97.92 100.89 0.1M
2024-01-18 98.10 100.60 94.60 97.15 0.2M
2024-01-17 98.01 103.30 97.43 99.10 0.2M
2024-01-16 98.59 104.25 98.16 101.49 0.4M
2024-01-15 98.72 98.72 95.05 97.22 0.1M
2024-01-12 90.83 92.12 90.56 91.63 0.1M
2024-01-11 88.16 91.25 88.01 90.63 0.1M
2024-01-10 91.40 91.47 86.12 87.94 0.3M
2024-01-09 92.00 93.24 90.10 90.88 0.1M
2024-01-08 94.00 97.50 86.43 91.40 0.4M
2024-01-05 92.84 95.89 92.75 94.48 0.1M
2024-01-04 94.00 94.00 90.65 92.84 0.3M
2024-01-03 98.89 99.32 96.78 97.16 0.0M
2024-01-02 97.50 99.40 95.77 97.97 0.1M
2024-01-01 97.03 102.25 95.05 96.47 0.2M