BGR Energy Systems

BGRE
🏛️ india →
289.90
Last Update: 2025-10-07
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 94.75 98.65 94.65 97.20 1.1M
2023-12-28 97.70 98.60 93.00 94.15 1.1M
2023-12-27 99.80 102.05 96.75 97.40 1.0M
2023-12-26 101.45 103.25 98.50 99.10 0.8M
2023-12-22 103.50 104.75 100.20 100.65 2.0M
2023-12-21 97.00 107.40 95.55 104.95 3.6M
2023-12-20 108.10 119.25 99.00 99.75 7.5M
2023-12-19 110.55 113.35 106.50 107.60 2.5M
2023-12-18 100.20 114.35 99.80 110.00 5.4M
2023-12-15 94.50 108.80 94.10 102.25 7.0M
2023-12-14 90.40 97.50 88.70 94.40 2.8M
2023-12-13 90.20 91.50 87.80 89.10 0.5M
2023-12-12 90.60 91.65 88.60 89.80 0.3M
2023-12-11 90.90 92.70 89.55 90.10 0.4M
2023-12-08 90.35 93.30 87.60 90.60 1.1M
2023-12-07 87.65 93.20 86.35 89.75 1.8M
2023-12-06 88.00 90.60 86.90 87.40 0.9M
2023-12-05 89.45 89.45 85.50 87.55 0.5M
2023-12-04 86.60 91.10 85.10 88.35 1.4M
2023-12-01 88.00 88.20 85.25 85.60 0.3M
2023-11-30 86.00 88.50 84.50 87.45 0.4M
2023-11-29 87.85 89.00 85.15 86.00 0.3M
2023-11-28 87.85 90.90 86.70 87.50 0.4M
2023-11-24 89.70 91.70 87.25 87.85 0.5M
2023-11-23 91.00 94.40 88.30 89.05 1.1M
2023-11-22 93.50 94.70 90.20 90.85 2.4M
2023-11-21 81.00 97.70 81.00 94.05 12.7M
2023-11-20 78.30 84.60 76.85 81.45 1.1M
2023-11-17 77.40 80.50 77.40 78.30 0.9M
2023-11-16 73.05 79.50 73.05 77.80 1.8M
2023-11-15 73.35 74.40 72.80 73.05 0.3M
2023-11-13 73.45 74.40 72.55 72.90 0.2M
2023-11-12 73.30 73.90 73.00 73.15 0.1M
2023-11-10 73.50 75.00 72.70 73.30 0.2M
2023-11-09 74.40 75.00 73.20 73.60 0.2M
2023-11-08 74.75 75.95 73.60 74.20 0.3M
2023-11-07 75.00 75.60 73.60 74.35 0.2M
2023-11-06 73.20 75.75 72.50 74.90 0.4M
2023-11-03 75.65 75.95 72.00 72.90 0.7M
2023-11-02 75.25 76.50 74.95 75.55 0.3M
2023-11-01 76.30 76.95 73.55 74.55 0.2M
2023-10-31 76.50 78.00 75.50 75.95 0.2M
2023-10-30 75.70 78.90 74.30 76.50 0.5M
2023-10-27 75.60 76.90 75.05 75.75 0.3M
2023-10-26 73.00 75.55 71.50 74.85 0.5M
2023-10-25 76.60 78.00 73.50 74.65 0.6M
2023-10-23 81.45 81.70 75.15 76.75 1.0M
2023-10-20 81.55 86.65 80.70 82.00 2.9M
2023-10-19 78.00 84.75 77.40 82.20 1.8M
2023-10-18 80.15 81.40 77.85 78.05 0.5M
2023-10-17 81.70 82.65 79.00 79.65 0.7M
2023-10-16 83.20 84.30 81.00 81.85 1.0M
2023-10-13 82.00 83.90 81.30 82.70 6.3M
2023-10-12 78.50 78.90 76.85 77.25 0.5M
2023-10-11 78.20 80.70 78.10 78.75 2.5M
2023-10-10 69.70 79.30 69.50 77.55 5.0M
2023-10-09 70.10 71.10 68.55 69.15 0.4M
2023-10-06 69.60 74.50 69.40 72.50 1.3M
2023-10-05 69.00 70.15 68.05 69.20 0.2M
2023-10-04 70.20 70.90 68.10 68.55 0.2M
2023-10-03 71.35 71.35 69.35 70.95 0.3M
2023-09-29 69.70 73.20 69.35 71.40 0.7M
2023-09-28 71.05 72.35 69.10 69.30 0.3M
2023-09-27 69.20 71.95 68.50 71.60 0.4M
2023-09-26 69.75 70.70 68.55 69.25 0.2M
2023-09-25 69.00 71.20 69.00 69.50 0.3M
2023-09-22 69.15 70.70 67.75 69.15 0.2M
2023-09-21 70.80 71.85 68.65 69.10 0.4M
2023-09-20 70.90 72.70 69.90 70.90 0.7M
2023-09-18 67.65 71.30 67.50 70.35 0.5M
2023-09-15 69.20 70.45 67.40 67.65 0.4M
2023-09-14 68.20 70.00 68.00 68.70 0.4M
2023-09-13 66.05 68.90 65.70 67.70 0.6M
2023-09-12 71.90 72.55 66.35 66.70 0.7M
2023-09-11 72.35 73.25 70.50 71.70 0.5M
2023-09-08 74.40 75.50 71.00 71.90 0.7M
2023-09-07 77.40 78.85 73.50 74.35 2.2M
2023-09-06 70.60 78.00 68.55 73.40 3.8M
2023-09-05 65.60 74.10 65.50 70.35 2.6M
2023-09-04 64.30 66.95 64.30 65.20 0.4M
2023-09-01 63.50 65.90 63.00 64.40 0.5M
2023-08-31 63.45 65.10 62.85 63.15 0.2M
2023-08-30 63.15 64.20 62.85 63.05 0.2M
2023-08-29 63.70 64.30 62.55 62.75 0.2M
2023-08-28 63.95 64.65 63.05 63.25 0.3M
2023-08-25 65.15 66.10 63.55 63.75 0.3M
2023-08-24 64.25 67.40 63.30 65.45 1.1M
2023-08-23 64.80 66.15 63.50 63.90 0.3M
2023-08-22 65.00 66.60 64.15 64.80 0.6M
2023-08-21 64.50 65.90 63.00 64.85 0.7M
2023-08-18 61.40 64.75 60.50 63.95 1.3M
2023-08-17 58.60 61.90 58.60 60.10 0.4M
2023-08-16 59.95 60.00 58.20 58.35 0.2M
2023-08-14 61.45 61.65 59.05 59.55 0.2M
2023-08-11 63.25 63.45 61.35 61.50 0.2M
2023-08-10 61.50 64.75 61.50 62.85 0.6M
2023-08-09 61.50 62.35 61.05 61.40 0.2M
2023-08-08 63.30 63.30 60.80 61.45 0.3M
2023-08-07 62.85 64.00 62.60 63.10 0.2M
2023-08-04 62.40 64.10 62.00 62.45 0.3M
2023-08-03 63.75 64.65 61.40 62.30 0.5M
2023-08-02 62.30 66.15 62.20 63.60 1.9M
2023-08-01 58.00 64.90 57.95 62.15 2.0M
2023-07-31 58.25 59.30 56.50 57.60 0.2M
2023-07-28 58.60 59.25 57.55 57.85 0.1M
2023-07-27 58.55 60.20 58.30 58.40 0.2M
2023-07-26 58.80 59.90 58.00 58.30 0.1M
2023-07-25 58.95 59.95 58.25 58.50 0.2M
2023-07-24 58.60 60.55 58.30 58.65 0.2M
2023-07-21 58.75 59.40 58.00 58.35 0.1M
2023-07-20 59.80 60.45 58.80 59.00 0.1M
2023-07-19 60.20 61.80 59.50 59.75 0.3M
2023-07-18 60.20 60.90 58.65 59.85 0.4M
2023-07-17 56.20 61.75 55.85 59.65 1.0M
2023-07-14 55.60 56.40 54.80 55.90 0.2M
2023-07-13 57.45 57.55 55.15 55.35 0.2M
2023-07-12 57.60 58.05 56.85 57.05 0.1M
2023-07-11 57.40 58.70 57.05 57.20 0.1M
2023-07-10 59.40 59.65 56.85 57.15 0.2M
2023-07-07 60.00 61.50 58.60 59.10 0.2M
2023-07-06 60.10 62.40 59.95 60.40 0.3M
2023-07-05 58.90 61.65 58.60 60.00 0.5M
2023-07-04 59.05 60.90 58.05 58.70 0.3M
2023-07-03 59.65 61.25 58.70 59.00 0.3M
2023-06-30 59.30 60.00 57.40 59.65 0.5M
2023-06-28 58.00 61.80 57.40 58.90 1.7M
2023-06-27 54.95 58.45 54.60 57.65 0.5M
2023-06-26 54.35 55.00 53.90 54.60 0.1M
2023-06-23 55.25 55.30 54.00 54.05 0.1M
2023-06-22 56.75 57.65 54.90 55.05 0.2M
2023-06-21 55.45 59.45 55.40 56.75 1.0M
2023-06-20 54.85 56.80 54.55 55.45 0.3M
2023-06-19 54.05 55.05 54.05 54.60 0.1M
2023-06-16 54.90 55.35 53.55 53.90 0.1M
2023-06-15 54.55 55.80 54.20 54.40 0.1M
2023-06-14 55.20 55.75 54.20 54.80 0.1M
2023-06-13 55.85 56.45 54.50 54.75 0.1M
2023-06-12 55.60 56.75 55.25 55.45 0.1M
2023-06-09 55.20 55.90 54.50 55.60 0.2M
2023-06-08 55.30 58.05 54.45 54.95 0.8M
2023-06-07 53.50 56.00 53.40 54.95 0.5M
2023-06-06 53.80 54.50 52.70 53.10 0.1M
2023-06-05 52.00 55.20 51.85 53.40 0.4M
2023-06-02 51.10 52.30 51.10 51.65 0.1M
2023-06-01 51.00 51.85 50.75 51.10 0.2M
2023-05-31 51.00 51.80 50.25 50.85 0.2M
2023-05-30 53.25 53.60 52.45 52.65 0.1M
2023-05-29 53.90 54.00 52.80 53.25 0.1M
2023-05-26 53.00 54.50 53.00 53.50 0.1M
2023-05-25 53.75 54.75 52.80 53.05 0.1M
2023-05-24 53.90 54.50 53.50 53.60 0.0M
2023-05-23 53.85 55.70 53.60 54.00 0.1M
2023-05-22 53.10 53.90 53.00 53.60 0.1M
2023-05-19 54.30 54.30 52.40 52.95 0.1M
2023-05-18 55.30 55.50 53.50 53.85 0.1M
2023-05-17 56.10 56.75 54.60 54.90 0.2M
2023-05-16 53.85 57.35 53.80 55.70 0.4M
2023-05-15 54.35 54.50 53.30 53.55 0.1M
2023-05-12 53.80 55.60 53.80 54.15 0.1M
2023-05-11 53.30 55.05 53.30 53.90 0.1M
2023-05-10 53.15 54.15 52.65 53.20 0.1M
2023-05-09 54.45 55.25 53.20 53.50 0.1M
2023-05-08 54.25 54.55 53.60 54.00 0.1M
2023-05-05 56.00 56.10 53.20 53.80 0.2M
2023-05-04 54.60 56.50 54.30 55.35 0.4M
2023-05-03 53.20 55.35 52.90 54.30 0.2M
2023-05-02 54.50 55.15 52.55 53.30 0.2M
2023-04-28 53.95 55.35 53.60 54.20 0.3M
2023-04-27 52.75 53.95 52.40 53.35 0.1M
2023-04-26 52.00 54.10 52.00 52.50 0.2M
2023-04-25 51.95 52.55 51.95 52.05 0.1M
2023-04-24 51.15 52.50 51.15 51.75 0.0M
2023-04-21 52.00 52.85 51.10 51.55 0.1M
2023-04-20 52.05 53.60 51.80 52.00 0.1M
2023-04-19 52.70 53.40 51.70 52.05 0.1M
2023-04-18 53.10 53.50 51.90 52.45 0.1M
2023-04-17 51.55 54.05 51.45 52.85 0.2M
2023-04-13 51.15 52.30 51.15 51.55 0.1M
2023-04-12 50.95 51.15 50.55 50.85 0.1M
2023-04-11 50.40 51.90 50.35 50.60 0.1M
2023-04-10 50.70 51.70 49.80 50.05 0.1M
2023-04-06 50.25 51.55 50.05 50.60 0.1M
2023-04-05 49.45 50.50 49.00 49.95 0.1M
2023-04-03 47.00 49.50 47.00 49.20 0.1M
2023-03-31 46.80 48.90 46.35 46.70 0.2M
2023-03-29 44.60 47.95 44.60 46.35 0.2M
2023-03-28 46.30 46.90 44.25 44.50 0.2M
2023-03-27 49.00 49.10 46.10 46.45 0.2M
2023-03-24 49.60 50.00 48.50 48.75 0.1M
2023-03-23 49.95 50.90 49.25 49.85 0.1M
2023-03-22 50.65 50.65 49.75 49.95 0.1M
2023-03-21 49.90 50.95 49.75 49.95 0.1M
2023-03-20 50.65 51.00 49.20 49.55 0.1M
2023-03-17 51.15 51.65 50.25 50.75 0.1M
2023-03-16 51.50 51.90 49.95 50.40 0.1M
2023-03-15 52.30 53.35 50.15 51.35 0.1M
2023-03-14 53.00 53.00 51.30 51.85 0.1M
2023-03-13 54.80 56.20 52.15 52.50 0.2M
2023-03-10 54.40 56.30 53.95 54.40 0.2M
2023-03-09 52.80 57.35 52.75 55.25 0.8M
2023-03-08 52.05 52.85 51.85 52.35 0.1M
2023-03-06 52.75 53.90 52.20 52.50 0.1M
2023-03-03 53.20 53.60 51.90 52.45 0.1M
2023-03-02 54.30 55.25 52.50 53.00 0.2M
2023-03-01 48.35 57.50 48.15 54.60 1.7M
2023-02-28 47.85 48.60 47.55 47.95 0.1M
2023-02-27 48.30 49.00 47.10 47.40 0.1M
2023-02-24 49.00 50.70 49.00 49.15 0.1M
2023-02-23 49.05 50.50 48.30 48.70 0.1M
2023-02-22 50.90 51.30 49.05 49.20 0.1M
2023-02-21 51.80 51.80 51.00 51.10 0.1M
2023-02-20 53.00 54.60 51.15 51.45 0.2M
2023-02-17 52.60 53.10 52.15 52.45 0.0M
2023-02-16 51.80 53.50 51.70 52.60 0.1M
2023-02-15 52.25 52.80 51.45 52.05 0.1M
2023-02-14 54.75 55.00 51.15 52.15 0.1M
2023-02-13 54.60 54.70 53.25 53.60 0.1M
2023-02-10 53.60 54.75 53.35 54.45 0.1M
2023-02-09 53.80 54.65 53.00 53.55 0.1M
2023-02-08 53.75 53.95 53.00 53.55 0.1M
2023-02-07 53.85 53.85 52.40 53.20 0.1M
2023-02-06 53.00 54.20 53.00 53.45 0.1M
2023-02-03 54.80 55.65 52.85 53.00 0.1M
2023-02-02 54.80 56.10 53.10 54.30 0.1M
2023-02-01 57.15 57.90 54.60 55.25 0.1M
2023-01-31 56.00 57.60 55.30 57.20 0.1M
2023-01-30 55.50 56.80 54.65 55.60 0.1M
2023-01-27 57.10 57.35 54.50 55.15 0.1M
2023-01-25 58.40 58.40 56.60 56.85 0.1M
2023-01-24 59.20 59.40 58.10 58.45 0.1M
2023-01-23 59.20 59.95 58.50 58.75 0.1M
2023-01-20 58.50 60.05 57.60 58.70 0.2M
2023-01-19 58.35 58.80 57.30 58.20 0.1M
2023-01-18 59.60 59.60 58.10 58.30 0.2M
2023-01-17 60.15 60.15 59.05 59.30 0.1M
2023-01-16 59.40 60.20 59.40 59.65 0.1M
2023-01-13 59.75 60.10 59.15 59.45 0.1M
2023-01-12 59.65 60.10 59.10 59.50 0.2M
2023-01-11 59.10 60.20 58.85 59.35 0.1M
2023-01-10 59.65 59.90 58.85 59.05 0.1M
2023-01-09 58.35 60.70 58.35 59.60 0.2M
2023-01-06 59.75 59.85 58.50 58.95 0.1M
2023-01-05 60.10 60.35 58.75 59.40 0.2M
2023-01-04 61.70 61.75 59.40 59.70 0.3M
2023-01-03 60.20 62.20 60.05 61.40 0.5M
2023-01-02 58.70 60.30 58.25 59.90 0.4M