BGR Energy Systems Ltd Share Price BGR Energy Sys.

31.50

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

31.50

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
()
17-Oct-2019 31.80 31.90 31.10 31.50 451 1.91 40,009 0.80 -0.30
16-Oct-2019 32 32.10 31.40 31.60 653 2.05 42,477 0.65 -0.40
15-Oct-2019 32.30 34 31.30 32 1,738 11.50 181,414 2.75 -0.30
14-Oct-2019 32.10 32.40 31.30 32 399 2.98 79,991 1.10 -0.10
11-Oct-2019 32.40 32.90 31.10 32 905 5.40 112,491 1.80 -0.40
10-Oct-2019 32.70 32.70 31.60 31.70 618 1.38 26,834 1.10 -1
09-Oct-2019 33.50 34.30 32.10 32.50 622 1.37 24,473 2.20 -1.10
07-Oct-2019 33.30 34 32.60 33.30 572 1.32 27,017 1.35 0
04-Oct-2019 34.10 34.50 33 33.40 533 1.09 19,195 1.45 -0.70
03-Oct-2019 34 34.70 33.40 33.70 592 1.08 12,793 1.30 -0.30
01-Oct-2019 36.40 36.40 33.60 34.30 796 1.89 33,673 2.85 -2.20
30-Sep-2019 37.50 37.50 34.70 35.10 1,323 3.09 46,999 2.80 -2.40
27-Sep-2019 36.70 40.10 35.60 36.60 2,259 8.69 45,220 4.50 -0
26-Sep-2019 36.20 37.50 36.20 36.60 624 1.47 16,926 1.25 0.35
25-Sep-2019 37.20 38.10 35.60 36.40 1,193 2.97 28,567 2.55 -0.80
24-Sep-2019 37 38 36.50 36.80 1,072 2.59 19,456 1.45 -0.20
23-Sep-2019 36.70 38.10 36.10 37.10 1,174 3.65 46,215 2.05 0.40
20-Sep-2019 34.90 36.70 34.50 35.70 1,050 2.32 31,981 2.20 0.75
19-Sep-2019 35.40 36.30 34.40 34.60 742 1.89 23,023 1.90 -0.80
18-Sep-2019 37.20 37.70 35.50 35.80 759 2.12 37,604 2.20 -1.50
17-Sep-2019 38.20 39.50 36.70 37.10 911 3.99 42,464 2.85 -1.10