BGR Energy Systems Ltd (BGR Energy Sys.) Corporate Action

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(₹)
22-Aug-2023	65	66.6	64.15	64.8	4691	38686446.85	268876	2.45	-0.20
23-Aug-2023	64.8	66.15	63.5	63.9	2782	22074943.25	130508	2.65	-0.90
24-Aug-2023	64.25	67.4	63.3	65.45	7191	71330166.3	435273	4.10	1.20
25-Aug-2023	65.15	66.1	63.55	63.75	2500	18647512.35	130539	2.55	-1.40
28-Aug-2023	63.95	64.65	63.05	63.25	2306	15984603.7	100137	1.60	-0.70
29-Aug-2023	63.7	64.3	62.55	62.75	2044	13850078.55	120857	1.75	-0.95
30-Aug-2023	63.15	64.2	62.85	63.05	1872	13482386.45	93523	1.35	-0.10
31-Aug-2023	63.45	65.1	62.85	63.15	1975	15777695.15	98442	2.25	-0.30
01-Sep-2023	63.5	65.9	63	64.4	4234	29350240.35	204157	2.90	0.90
04-Sep-2023	64.3	66.95	64.3	65.2	3486	27027414.2	171130	2.65	0.90
05-Sep-2023	65.6	74.1	65.5	70.35	15903	177013305.95	638367	8.60	4.75
06-Sep-2023	70.6	78	68.55	73.4	18372	278793733.05	1092397	9.45	2.80
07-Sep-2023	77.4	78.85	73.5	74.35	12122	164618816.9	786190	5.35	-3.05
08-Sep-2023	74.4	75.5	71	71.9	5496	52219049.6	344642	4.50	-2.50
11-Sep-2023	72.35	73.25	70.5	71.7	4391	35939953.65	199962	2.75	-0.65
12-Sep-2023	71.9	72.55	66.35	66.7	5606	44746981.5	297191	6.20	-5.20
13-Sep-2023	66.05	68.9	65.7	67.7	4815	39672328.1	222649	3.20	1.65
14-Sep-2023	68.2	70	68	68.7	3260	26243003.6	168689	2.00	0.50
15-Sep-2023	69.2	70.45	67.4	67.65	4365	27832731.25	196588	3.05	-1.55
18-Sep-2023	67.65	71.3	67.5	70.35	4567	37080448.5	195983	3.80	2.70
20-Sep-2023	70.9	72.7	69.9	70.9	5794	46887166.75	222092	2.80
21-Sep-2023	70.8	71.85	68.65	69.1	3121	24681552.8	124507	3.20	-1.70

BGRENERGY Historical Share Price Data