BGRENERGY Historical Share Price Data

BGR Energy Systems Ltd Share Price

BGRENERGY

NSE

CMP as on 26-May-23 3:53
₹ 54

icon 0.45 | 0.85%

Open
₹ 53
Turnover(lac)
₹ 43
Prev. Close
₹ 53.05
Day's Vol (shares)
₹ 79,888
Day's Vol (shares)
₹ 53.00         ₹ 54.50

BSE

CMP as on 26-May-23 3:28
₹ 54

icon 0.51 | 0.96%

Open
₹ 53
Turnover(lac)
₹ 1
Prev. Close
₹ 53.23
Day's Vol (shares)
₹ 18,163
Day's Vol (shares)
₹ 53.27         ₹ 54.44

FUTURE


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(₹)
02-May-202354.555.1552.5553.313079175090.4924632.60-1.20
03-May-202353.255.3552.954.3176611250290.851002522.451.10
04-May-202354.656.554.355.35277721341503.051447862.200.75
05-May-20235656.153.253.821088750384.25735342.90-2.20
08-May-202354.2554.5553.6549854741517.05482410.95-0.25
09-May-202354.4555.2553.253.57564407453.8389232.05-0.95
10-May-202353.1554.1552.6553.28513817906.35371751.500.05
11-May-202353.355.0553.353.911385348552.9374911.750.60
12-May-202353.855.653.854.1514297472451.45529081.800.35
15-May-202354.3554.553.353.5510854944739.95532801.20-0.80
16-May-202353.8557.3553.855.7336224123296.91792923.551.85
17-May-202356.156.7554.654.913728506737.8733942.15-1.20
18-May-202355.355.553.553.858434948092.65494112.00-1.45
19-May-202354.354.352.452.9510115886641622671.90-1.35
22-May-202353.153.95353.68684835811.5513050.900.50
23-May-202353.8555.753.65416388017687483402.100.15
24-May-202353.954.553.553.64792377043.15213351.00-0.30
25-May-202353.7554.7552.853.056995380440.55524041.95-0.70
26-May-20235354.55353.58104294966.1324241.500.50