CLIENT LOGIN
BRANCH LOGIN
OLD CLIENT LOGIN
OLD BRANCH LOGIN
X
AFFLUENCE
About Us
WEB LOGIN
ONLINE TRADING
BACK OFFICE
DOWNLOADS
BANK ACCOUNTS
CAREERS
CONTACT US
CORPORATE CONSULTANCY
Wealth Management
Institutional Broking
Investment Banking
Financial Planning
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
DERIVATIVES
COMMODITY
CURRENCY DERIVATIVES
MUTUAL FUNDS
INSURANCE
NRI SERVICES
REAL ESTATE
RESEARCH
Equity
NAV
Go
Historical Volume
Home
| Market Info | Company Profile | Historical Volume
Equity
Price Analysis
Gainers & Losers
Out & Under Performers
Only Buyers & Sellers
Highs & Lows
Advances & Declines
Weightage
5 Day's Up & Down
Historical Returns
Heat Map
Volume Analysis
Most Active
Block Deals
Bulk Deals
Highest / Lowest Delivery
Index Analysis
Live Indices
Price Shockers
Volume Shockers
Delivery Shockers
Rising VDP
Rise Volume, Delivery & Fall in Price
News Analysis
Hot Stocks
Other Market
Corporate News
Market Pulse
Economy
Company Result
FII Position
Opening Bell
Midday Review
Closing Bell
Current Affairs & Politics
Global Markets
Mutual Fund News
Market Commentary
Corporate Action
BSE Announcements
Book Closure
Board Meetings
Bonus Issues
Right Issues
Split of Face Value
Dividend Details
Delisted Companies
Change of Name
Other Market
FII Investments
DII Investments
Indices
World Indices
ADR Prices
Forex
Company Profile
Smart Quotes
Company Background
Board Of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Financial Ratios
Share Price
MF Holdings
Price Charts
Company News
Company Chart
Cash Flow
Share Holdings
Deliverable Volume
Historical Volume
Directors Report
Peer Comparison
Board Meetings
Corporate Announcements
Book Closure
Bonus Issues
AGM
Company List
BGR Energy Systems Ltd.
BSE CODE: 532930
|
NSE CODE:
BGRENERGY
|
ISIN CODE : INE661I01014
|
18-May-2024 09:52 Hrs IST
BSE
NSE
Rs.
44.01
-0.43
( -0.97% )
Prev Close (
Rs.
)
44.44
Open (
Rs.
)
43.97
High (
Rs.
)
45.00
Low (
Rs.
)
43.97
Volume
1521
Week Avg.Volume
41832
52 WK High-Low Range(
Rs.
)
33.1
119.48
BSE
NSE
Rs.
45.00
0.4
( 0.9% )
Prev Close (
Rs.
)
44.60
Open (
Rs.
)
44.60
High (
Rs.
)
45.40
Low (
Rs.
)
44.00
Volume
20528
Week Avg.Volume
200917
52 WK High-Low Range(
Rs.
)
33.1
119.5
BSE
Rs.
44.01
-0.43
( -0.97% )
Prev Close (
Rs.
)
44.44
Open (
Rs.
)
43.97
High (
Rs.
)
45.00
Low (
Rs.
)
43.97
Volume
1521
Week Avg.Volume
41832
52 WK High-Low Range(
Rs.
)
33.1
119.48
NSE
45.00
0.4
( 0.9% )
Prev Close (
Rs.
)
44.60
Open (
Rs.
)
44.60
High (
Rs.
)
45.40
Low (
Rs.
)
44.00
Volume
20528
Week Avg.Volume
200917
52 WK High-Low Range(
Rs.
)
Exchange
BSE
NSE
Period From
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2024
2023
Period To
JAN
FEB
MAR
APR
MAY
JUN
JUL
AUG
SEP
OCT
NOV
DEC
2024
2023
Date
Open Price(
Rs.
)
High Price(
Rs.
)
Low Price(
Rs.
)
Close Price(
Rs.
)
Volume
Turnover(
Rs.
)
17-May-2024
43.00
44.89
43.00
44.44
19641
872330
16-May-2024
44.88
44.88
42.00
42.76
53275
2319739
15-May-2024
43.01
43.01
43.01
43.01
85700
3685957
14-May-2024
38.97
40.97
38.50
40.97
62335
2504975
13-May-2024
37.74
39.40
36.63
39.02
12386
470572
10-May-2024
38.43
38.51
38.43
38.51
17656
678840
09-May-2024
39.80
39.80
39.21
39.21
2456
96533
08-May-2024
39.21
40.01
39.21
40.01
19365
769401
07-May-2024
41.40
41.40
39.90
40.01
51180
2089543
06-May-2024
39.14
40.71
39.14
40.71
32041
1282628
Page
1
of
2
PREV
||
NEXT