BGR Energy Systems Ltd(BGR Energy Sys.) Corporate Action | India Infoline

BGR Energy Systems Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
02-May-2023	54.5	55.15	52.55	53.3	1307	9175090.4	92463	2.60	-1.20
03-May-2023	53.2	55.35	52.9	54.3	1766	11250290.85	100252	2.45	1.10
04-May-2023	54.6	56.5	54.3	55.35	2777	21341503.05	144786	2.20	0.75
05-May-2023	56	56.1	53.2	53.8	2108	8750384.25	73534	2.90	-2.20
08-May-2023	54.25	54.55	53.6	54	985	4741517.05	48241	0.95	-0.25
09-May-2023	54.45	55.25	53.2	53.5	756	4407453.8	38923	2.05	-0.95
10-May-2023	53.15	54.15	52.65	53.2	851	3817906.35	37175	1.50	0.05
11-May-2023	53.3	55.05	53.3	53.9	1138	5348552.9	37491	1.75	0.60
12-May-2023	53.8	55.6	53.8	54.15	1429	7472451.45	52908	1.80	0.35
15-May-2023	54.35	54.5	53.3	53.55	1085	4944739.95	53280	1.20	-0.80
16-May-2023	53.85	57.35	53.8	55.7	3362	24123296.9	179292	3.55	1.85
17-May-2023	56.1	56.75	54.6	54.9	1372	8506737.8	73394	2.15	-1.20
18-May-2023	55.3	55.5	53.5	53.85	843	4948092.65	49411	2.00	-1.45
19-May-2023	54.3	54.3	52.4	52.95	1011	5886641	62267	1.90	-1.35
22-May-2023	53.1	53.9	53	53.6	868	4835811.5	51305	0.90	0.50
23-May-2023	53.85	55.7	53.6	54	1638	8017687	48340	2.10	0.15
24-May-2023	53.9	54.5	53.5	53.6	479	2377043.15	21335	1.00	-0.30
25-May-2023	53.75	54.75	52.8	53.05	699	5380440.55	52404	1.95	-0.70
26-May-2023	53	54.5	53	53.5	810	4294966.1	32424	1.50	0.50