BGR Energy Systems Ltd Share Price BGR Energy Sys.

37.85

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

37.70

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
16-Aug-2019 39.70 39.70 37.30 37.90 842 3.19 29,379 2.40 -1.80
14-Aug-2019 40 40 37.90 38.40 1,043 4 56,945 2.10 -1.60
13-Aug-2019 39.60 42.80 39.60 41.10 572 2.22 27,280 3.20 1.50
09-Aug-2019 40 41.40 40 40.60 509 1.89 19,381 1.40 0.60
08-Aug-2019 40 40.70 39.40 40.30 447 1.74 23,605 1.30 0.25
07-Aug-2019 40.70 41.50 39.50 39.90 452 1.22 16,169 1.95 -0.80
06-Aug-2019 38.40 41 38.10 40.60 881 2.86 27,409 2.90 2.25
05-Aug-2019 39.10 39.50 37.50 38.80 636 2.08 17,541 2 -0.40
02-Aug-2019 40.50 40.50 37.90 39.80 1,016 3.39 35,467 2.60 -0.70
01-Aug-2019 40.80 41.50 40 40.70 590 2.69 40,285 1.55 -0.10
31-Jul-2019 42.80 42.80 40 40.90 951 3.55 35,365 2.80 -1.90
30-Jul-2019 45.50 45.50 42 42.60 642 2.44 27,866 3.50 -3
29-Jul-2019 45.20 46.10 43.70 44.40 698 2.23 14,058 2.40 -0.90
26-Jul-2019 44.70 46.40 44.60 45.30 503 1.66 22,886 1.80 0.65
25-Jul-2019 44.80 45.60 44 45 471 1.42 10,295 1.55 0.20
24-Jul-2019 46.90 46.90 44 44.80 623 1.78 18,778 2.90 -2.10
23-Jul-2019 45.40 46.50 45 45.80 431 1.13 11,769 1.50 0.40
22-Jul-2019 46 46.60 44.10 45.10 648 2.03 21,535 2.50 -0.90
19-Jul-2019 47.30 48 45.40 46.20 658 2.43 28,622 2.55 -1.10
18-Jul-2019 47.60 49 47.50 48 489 1.45 14,542 1.50 0.40