BGRENERGY Historical Share Price Data

BGR Energy Systems Ltd Share Price

BGRENERGY

NSE

CMP as on 22-Sep-23 3:54
₹ 69

icon 0.05 | 0.07%

Open
₹ 69
Turnover(lac)
₹ 145
Prev. Close
₹ 69.10
Day's Vol (shares)
₹ 209,868
Day's Vol (shares)
₹ 67.75         ₹ 70.70

BSE

CMP as on 22-Sep-23 3:28
₹ 69

icon 0.00 | 0.00%

Open
₹ 68
Turnover(lac)
₹ 23
Prev. Close
₹ 69.03
Day's Vol (shares)
₹ 10,346
Day's Vol (shares)
₹ 67.97         ₹ 70.00

FUTURE


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
BGR Energy Systems Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
22-Aug-20236566.664.1564.8469138686446.852688762.45-0.20
23-Aug-202364.866.1563.563.9278222074943.251305082.65-0.90
24-Aug-202364.2567.463.365.45719171330166.34352734.101.20
25-Aug-202365.1566.163.5563.75250018647512.351305392.55-1.40
28-Aug-202363.9564.6563.0563.25230615984603.71001371.60-0.70
29-Aug-202363.764.362.5562.75204413850078.551208571.75-0.95
30-Aug-202363.1564.262.8563.05187213482386.45935231.35-0.10
31-Aug-202363.4565.162.8563.15197515777695.15984422.25-0.30
01-Sep-202363.565.96364.4423429350240.352041572.900.90
04-Sep-202364.366.9564.365.2348627027414.21711302.650.90
05-Sep-202365.674.165.570.3515903177013305.956383678.604.75
06-Sep-202370.67868.5573.418372278793733.0510923979.452.80
07-Sep-202377.478.8573.574.3512122164618816.97861905.35-3.05
08-Sep-202374.475.57171.9549652219049.63446424.50-2.50
11-Sep-202372.3573.2570.571.7439135939953.651999622.75-0.65
12-Sep-202371.972.5566.3566.7560644746981.52971916.20-5.20
13-Sep-202366.0568.965.767.7481539672328.12226493.201.65
14-Sep-202368.2706868.7326026243003.61686892.000.50
15-Sep-202369.270.4567.467.65436527832731.251965883.05-1.55
18-Sep-202367.6571.367.570.35456737080448.51959833.802.70
20-Sep-202370.972.769.970.9579446887166.752220922.80
21-Sep-202370.871.8568.6569.1312124681552.81245073.20-1.70