BGR Energy Systems Limited (BOM:532930)
India
· Delayed Price · Currency is INR 314.80
+14.70 (4.90%)
At close: Apr 28, 2026
BGR Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 293.10 | 315.10 | 293.00 | 314.80 | 314.80 | 4.90% | 52,330 |
| Apr 27, 2026 | 294.50 | 309.95 | 294.50 | 300.10 | 300.10 | -3.18% | 39,772 |
| Apr 24, 2026 | 309.95 | 309.95 | 309.95 | 309.95 | 309.95 | -5.00% | 2,368 |
| Apr 23, 2026 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | -4.99% | 3,624 |
| Apr 22, 2026 | 346.50 | 349.00 | 340.00 | 343.40 | 343.40 | 0.20% | 3,773 |
| Apr 21, 2026 | 336.25 | 347.00 | 336.25 | 342.70 | 342.70 | 0.66% | 5,622 |
| Apr 20, 2026 | 356.90 | 356.90 | 337.10 | 340.45 | 340.45 | -2.83% | 13,391 |
| Apr 17, 2026 | 355.00 | 364.00 | 336.80 | 350.35 | 350.35 | -0.81% | 22,168 |
| Apr 16, 2026 | 355.00 | 366.00 | 350.00 | 353.20 | 353.20 | 1.12% | 28,755 |
| Apr 15, 2026 | 349.30 | 349.30 | 345.50 | 349.30 | 349.30 | 4.99% | 50,395 |
| Apr 13, 2026 | 320.00 | 332.70 | 320.00 | 332.70 | 332.70 | 4.99% | 28,307 |
| Apr 10, 2026 | 305.05 | 316.90 | 302.00 | 316.90 | 316.90 | 4.99% | 26,059 |
| Apr 9, 2026 | 294.00 | 301.85 | 290.00 | 301.85 | 301.85 | 4.99% | 15,013 |
| Apr 8, 2026 | 276.95 | 287.50 | 276.95 | 287.50 | 287.50 | 4.98% | 22,209 |
| Apr 7, 2026 | 276.60 | 280.00 | 270.00 | 273.85 | 273.85 | 0.92% | 6,583 |
| Apr 6, 2026 | 260.85 | 277.90 | 260.85 | 271.35 | 271.35 | 2.36% | 8,360 |
| Apr 2, 2026 | 249.00 | 268.00 | 246.45 | 265.10 | 265.10 | 2.77% | 8,030 |
| Apr 1, 2026 | 233.50 | 257.95 | 233.50 | 257.95 | 257.95 | 4.99% | 22,715 |
| Mar 30, 2026 | 246.60 | 248.20 | 245.70 | 245.70 | 245.70 | -4.99% | 5,795 |
| Mar 27, 2026 | 267.55 | 277.00 | 258.60 | 258.60 | 258.60 | -5.00% | 23,321 |
| Mar 25, 2026 | 266.50 | 279.50 | 266.50 | 272.20 | 272.20 | 1.45% | 14,864 |
| Mar 24, 2026 | 272.80 | 285.00 | 262.90 | 268.30 | 268.30 | -3.04% | 22,079 |
| Mar 23, 2026 | 292.80 | 292.80 | 276.70 | 276.70 | 276.70 | -5.00% | 24,253 |
| Mar 20, 2026 | 301.00 | 304.00 | 289.00 | 291.25 | 291.25 | -3.24% | 6,080 |
| Mar 19, 2026 | 311.85 | 311.85 | 298.60 | 301.00 | 301.00 | -4.23% | 8,779 |
| Mar 18, 2026 | 305.80 | 315.85 | 301.10 | 314.30 | 314.30 | 4.47% | 19,798 |
| Mar 17, 2026 | 303.95 | 312.90 | 291.00 | 300.85 | 300.85 | -1.08% | 6,398 |
| Mar 16, 2026 | 310.00 | 314.50 | 293.00 | 304.15 | 304.15 | -1.38% | 11,229 |
| Mar 13, 2026 | 320.80 | 324.95 | 308.00 | 308.40 | 308.40 | -4.87% | 10,069 |
| Mar 12, 2026 | 330.00 | 331.85 | 322.40 | 324.20 | 324.20 | -4.46% | 13,585 |
| Mar 11, 2026 | 339.20 | 346.90 | 332.00 | 339.35 | 339.35 | 0.04% | 4,245 |
| Mar 10, 2026 | 332.30 | 344.00 | 327.35 | 339.20 | 339.20 | 1.42% | 12,911 |
| Mar 9, 2026 | 308.10 | 339.40 | 308.10 | 334.45 | 334.45 | 3.46% | 65,247 |
| Mar 6, 2026 | 300.05 | 323.25 | 300.05 | 323.25 | 323.25 | 4.99% | 34,162 |
| Mar 5, 2026 | 286.05 | 310.25 | 282.60 | 307.90 | 307.90 | 4.20% | 13,053 |
| Mar 4, 2026 | 296.05 | 301.00 | 295.50 | 295.50 | 295.50 | -5.00% | 2,601 |
| Mar 2, 2026 | 314.50 | 324.95 | 310.50 | 311.05 | 311.05 | -4.82% | 6,591 |
| Feb 27, 2026 | 328.20 | 335.00 | 323.10 | 326.80 | 326.80 | -0.41% | 2,382 |
| Feb 26, 2026 | 326.80 | 332.30 | 322.50 | 328.15 | 328.15 | 2.16% | 3,083 |
| Feb 25, 2026 | 334.95 | 335.80 | 321.00 | 321.20 | 321.20 | -2.84% | 4,174 |
| Feb 24, 2026 | 331.00 | 335.00 | 325.00 | 330.60 | 330.60 | -0.12% | 3,544 |
| Feb 23, 2026 | 333.00 | 338.60 | 330.00 | 331.00 | 331.00 | 0.23% | 4,282 |
| Feb 20, 2026 | 349.00 | 349.00 | 325.00 | 330.25 | 330.25 | -1.34% | 12,118 |
| Feb 19, 2026 | 350.00 | 350.00 | 329.35 | 334.75 | 334.75 | -3.43% | 22,573 |
| Feb 18, 2026 | 323.00 | 346.90 | 323.00 | 346.65 | 346.65 | 4.92% | 41,503 |
| Feb 17, 2026 | 331.65 | 336.75 | 324.45 | 330.40 | 330.40 | 0.08% | 3,908 |
| Feb 16, 2026 | 328.00 | 336.05 | 328.00 | 330.15 | 330.15 | -2.08% | 3,041 |
| Feb 13, 2026 | 345.55 | 346.00 | 334.10 | 337.15 | 337.15 | -2.95% | 6,341 |
| Feb 12, 2026 | 352.00 | 359.05 | 345.55 | 347.40 | 347.40 | -0.67% | 3,307 |
| Feb 11, 2026 | 328.95 | 352.00 | 328.95 | 349.75 | 349.75 | 3.68% | 10,737 |
| Feb 10, 2026 | 337.60 | 342.00 | 336.00 | 337.35 | 337.35 | -0.07% | 7,973 |
| Feb 9, 2026 | 328.85 | 344.65 | 328.85 | 337.60 | 337.60 | 2.85% | 15,030 |
| Feb 6, 2026 | 331.15 | 336.20 | 325.00 | 328.25 | 328.25 | -0.86% | 4,706 |
| Feb 5, 2026 | 343.80 | 343.90 | 328.90 | 331.10 | 331.10 | -2.10% | 7,412 |
| Feb 4, 2026 | 322.95 | 342.40 | 318.30 | 338.20 | 338.20 | 1.65% | 12,775 |
| Feb 3, 2026 | 341.70 | 341.70 | 327.45 | 332.70 | 332.70 | 2.23% | 20,951 |
| Feb 2, 2026 | 335.15 | 335.15 | 317.05 | 325.45 | 325.45 | -1.94% | 15,670 |
| Feb 1, 2026 | 351.95 | 355.00 | 331.85 | 331.90 | 331.90 | -4.98% | 8,006 |
| Jan 30, 2026 | 348.35 | 365.75 | 336.35 | 349.30 | 349.30 | 0.27% | 25,732 |
| Jan 29, 2026 | 359.20 | 359.20 | 335.95 | 348.35 | 348.35 | 1.83% | 169,569 |
| Jan 28, 2026 | 325.80 | 342.10 | 323.75 | 342.10 | 342.10 | 4.99% | 16,167 |
| Jan 27, 2026 | 344.95 | 344.95 | 325.85 | 325.85 | 325.85 | -5.00% | 5,937 |
| Jan 23, 2026 | 350.95 | 358.95 | 332.05 | 343.00 | 343.00 | -0.07% | 10,862 |
| Jan 22, 2026 | 353.00 | 359.05 | 337.00 | 343.25 | 343.25 | -2.26% | 9,688 |
| Jan 21, 2026 | 365.05 | 365.05 | 351.20 | 351.20 | 351.20 | -4.99% | 31,796 |
| Jan 20, 2026 | 370.00 | 371.25 | 356.60 | 369.65 | 369.65 | 4.54% | 86,201 |
| Jan 19, 2026 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 4.99% | 1,562 |
| Jan 16, 2026 | 323.05 | 336.80 | 323.05 | 336.80 | 336.80 | 4.99% | 1,311 |
| Jan 14, 2026 | 318.00 | 327.00 | 318.00 | 320.80 | 320.80 | -0.06% | 3,588 |
| Jan 13, 2026 | 331.20 | 337.70 | 320.00 | 321.00 | 321.00 | -3.08% | 15,960 |
| Jan 12, 2026 | 321.00 | 334.30 | 318.40 | 331.20 | 331.20 | -1.18% | 8,406 |
| Jan 9, 2026 | 341.70 | 345.40 | 330.00 | 335.15 | 335.15 | -1.93% | 4,744 |
| Jan 8, 2026 | 347.00 | 351.35 | 338.05 | 341.75 | 341.75 | -0.65% | 4,472 |
| Jan 7, 2026 | 349.95 | 351.00 | 341.00 | 344.00 | 344.00 | -1.02% | 1,954 |
| Jan 6, 2026 | 336.00 | 356.75 | 336.00 | 347.55 | 347.55 | 0.36% | 8,490 |
| Jan 5, 2026 | 350.00 | 357.95 | 345.55 | 346.30 | 346.30 | -3.79% | 6,288 |
| Jan 2, 2026 | 365.00 | 365.00 | 355.10 | 359.95 | 359.95 | -1.32% | 7,901 |
| Jan 1, 2026 | 384.00 | 384.00 | 358.00 | 364.75 | 364.75 | -2.26% | 22,871 |
| Dec 31, 2025 | 373.20 | 373.20 | 373.20 | 373.20 | 373.20 | 4.99% | 6,350 |
| Dec 30, 2025 | 338.55 | 355.45 | 338.50 | 355.45 | 355.45 | 4.99% | 6,648 |
| Dec 29, 2025 | 320.00 | 339.90 | 320.00 | 338.55 | 338.55 | 3.79% | 8,401 |
| Dec 26, 2025 | 314.65 | 328.95 | 312.00 | 326.20 | 326.20 | 3.67% | 7,908 |
| Dec 24, 2025 | 317.75 | 323.80 | 310.60 | 314.65 | 314.65 | -0.51% | 2,944 |
| Dec 23, 2025 | 316.00 | 321.80 | 313.00 | 316.25 | 316.25 | -2.57% | 4,178 |
| Dec 22, 2025 | 335.00 | 340.00 | 320.65 | 324.60 | 324.60 | -1.23% | 8,275 |
| Dec 19, 2025 | 310.00 | 328.65 | 305.05 | 328.65 | 328.65 | 5.00% | 8,421 |
| Dec 18, 2025 | 300.00 | 319.75 | 295.00 | 313.00 | 313.00 | 2.29% | 13,861 |
| Dec 17, 2025 | 313.55 | 326.50 | 305.50 | 306.00 | 306.00 | -4.84% | 9,355 |
| Dec 16, 2025 | 336.00 | 340.00 | 319.50 | 321.55 | 321.55 | -4.29% | 9,773 |
| Dec 15, 2025 | 344.20 | 344.20 | 331.50 | 335.95 | 335.95 | -2.40% | 21,345 |
| Dec 12, 2025 | 311.50 | 344.20 | 311.50 | 344.20 | 344.20 | 4.99% | 36,402 |
| Dec 11, 2025 | 330.00 | 342.00 | 327.85 | 327.85 | 327.85 | -5.00% | 5,911 |
| Dec 10, 2025 | 351.00 | 358.90 | 345.10 | 345.10 | 345.10 | -5.00% | 13,262 |
| Dec 9, 2025 | 372.00 | 377.65 | 360.30 | 363.25 | 363.25 | -4.22% | 19,113 |
| Dec 8, 2025 | 389.50 | 393.95 | 379.25 | 379.25 | 379.25 | -5.00% | 12,288 |
| Dec 5, 2025 | 409.35 | 420.20 | 389.00 | 399.20 | 399.20 | -2.08% | 17,279 |
| Dec 4, 2025 | 416.00 | 419.45 | 404.45 | 407.70 | 407.70 | -1.43% | 17,707 |
| Dec 3, 2025 | 419.50 | 429.80 | 411.15 | 413.60 | 413.60 | -0.58% | 5,671 |
| Dec 2, 2025 | 428.50 | 432.90 | 411.00 | 416.00 | 416.00 | -3.14% | 6,592 |
| Dec 1, 2025 | 423.00 | 434.80 | 423.00 | 429.50 | 429.50 | - | 17,403 |