BGR Energy Systems (BGRE)

BGRE
🏛️ India →
289.90
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 101.49 101.60 101.49 101.60 1.6M
2024-12-30 99.61 99.61 99.61 99.61 0.6M
2024-12-27 97.66 97.66 97.66 97.66 0.4M
2024-12-26 95.45 95.75 95.45 95.75 2.7M
2024-12-24 93.88 93.88 93.88 93.88 0.2M
2024-12-23 89.41 89.41 89.41 89.41 0.2M
2024-12-20 85.16 85.16 85.16 85.16 0.2M
2024-12-19 81.11 81.11 81.11 81.11 1.7M
2024-12-18 77.25 77.25 77.25 77.25 0.3M
2024-12-17 73.58 73.58 73.58 73.58 0.2M
2024-12-16 70.08 70.08 70.08 70.08 0.2M
2024-12-13 66.75 66.75 66.75 66.75 0.4M
2024-12-12 63.58 63.58 63.58 63.58 0.2M
2024-12-11 60.56 60.56 60.56 60.56 0.3M
2024-12-10 53.00 57.68 49.70 57.68 3.1M
2024-12-09 49.90 52.51 48.51 52.44 2.4M
2024-12-06 44.90 47.74 44.50 47.74 0.9M
2024-12-05 42.50 43.40 42.50 43.40 0.2M
2024-12-04 39.99 41.34 38.98 41.34 0.2M
2024-12-03 39.41 40.30 38.80 39.38 0.1M
2024-12-02 38.09 39.84 38.01 38.83 0.1M
2024-11-29 38.58 39.84 38.07 38.59 0.1M
2024-11-28 38.99 39.94 38.50 38.86 0.1M
2024-11-27 38.00 38.50 37.85 38.38 0.1M
2024-11-26 37.59 38.79 37.43 37.70 0.1M
2024-11-25 38.30 38.46 37.49 37.59 0.2M
2024-11-22 36.50 37.25 34.90 36.75 0.2M
2024-11-21 37.05 37.06 35.31 35.50 0.2M
2024-11-19 36.46 37.40 36.00 37.05 0.2M
2024-11-18 36.97 37.68 35.06 35.62 0.1M
2024-11-14 35.17 36.89 35.17 35.89 0.3M
2024-11-13 38.00 38.98 36.85 37.03 0.2M
2024-11-12 41.00 41.67 38.49 38.79 0.1M
2024-11-11 41.03 42.00 40.00 40.10 0.1M
2024-11-08 41.50 42.51 40.75 41.03 0.1M
2024-11-07 43.28 43.28 41.44 41.83 0.1M
2024-11-06 43.48 43.49 42.29 42.54 0.2M
2024-11-05 42.51 43.13 42.41 42.51 0.2M
2024-11-04 44.00 44.35 42.50 43.13 0.4M
2024-11-01 40.90 44.70 40.90 44.35 0.3M
2024-10-31 38.88 42.19 38.69 40.64 0.6M
2024-10-30 36.70 39.94 35.40 38.36 0.5M
2024-10-29 36.13 37.48 35.84 36.31 0.2M
2024-10-28 34.50 38.31 34.50 36.13 0.5M
2024-10-25 35.01 35.80 34.83 34.83 0.2M
2024-10-24 39.45 39.45 36.67 36.67 0.2M
2024-10-23 39.50 40.63 38.61 38.61 0.2M
2024-10-22 43.80 43.80 40.65 40.65 0.1M
2024-10-21 43.81 45.50 42.05 42.79 0.0M
2024-10-18 42.90 44.40 41.76 43.81 0.1M
2024-10-17 45.00 45.00 43.35 43.65 0.2M
2024-10-16 44.07 45.30 43.11 44.95 0.1M
2024-10-15 45.93 47.20 43.76 44.04 0.2M
2024-10-14 46.95 48.30 45.56 45.93 0.1M
2024-10-11 49.85 49.85 46.51 46.77 0.1M
2024-10-10 49.94 49.94 47.00 48.21 0.1M
2024-10-09 49.30 50.50 48.25 48.61 0.1M
2024-10-08 45.57 50.00 45.57 49.25 0.3M
2024-10-07 51.40 51.40 47.97 47.97 0.1M
2024-10-04 51.00 51.00 50.50 50.50 0.1M
2024-10-03 50.00 50.00 50.00 50.00 0.2M
2024-10-01 48.90 49.02 48.40 49.02 0.0M
2024-09-30 49.39 49.39 49.39 49.39 0.0M
2024-09-27 51.00 51.00 50.40 50.40 0.1M
2024-09-26 49.99 50.34 48.37 50.34 0.5M
2024-09-25 49.33 49.36 49.33 49.36 0.7M
2024-09-24 50.34 50.34 50.34 50.34 0.1M
2024-09-23 51.37 51.37 51.37 51.37 0.1M
2024-09-20 50.37 50.37 50.37 50.37 0.1M
2024-09-19 48.40 49.39 48.40 49.39 0.2M
2024-09-18 48.43 48.43 48.43 48.43 0.1M
2024-09-17 47.49 47.49 47.49 47.49 0.2M
2024-09-16 45.06 46.56 45.06 46.56 0.1M
2024-09-13 46.02 46.02 45.65 45.65 0.0M
2024-09-12 46.00 46.02 45.89 46.02 0.1M
2024-09-11 47.79 47.79 46.83 46.83 0.1M
2024-09-10 47.77 47.90 47.77 47.79 0.0M
2024-09-09 48.75 48.75 47.77 47.77 0.0M
2024-09-06 49.00 49.00 48.50 48.75 0.1M
2024-09-05 48.66 49.00 48.66 49.00 0.1M
2024-09-04 49.35 49.66 49.35 49.66 0.1M
2024-09-03 50.26 50.31 50.26 50.31 0.1M
2024-09-02 51.29 51.29 51.29 51.29 0.0M
2024-08-30 52.34 52.34 52.34 52.34 0.0M
2024-08-29 53.41 53.41 53.41 53.41 0.0M
2024-08-28 54.50 54.50 54.50 54.50 0.1M
2024-08-27 57.01 57.01 52.00 55.62 0.8M
2024-08-26 53.80 54.30 53.00 54.30 0.9M
2024-08-23 50.10 51.72 49.26 51.72 0.7M
2024-08-22 47.80 49.50 46.30 49.26 0.7M
2024-08-21 47.20 48.50 44.80 47.45 1.0M
2024-08-20 46.17 46.27 45.00 46.27 0.4M
2024-08-19 42.55 44.07 41.00 44.07 0.3M
2024-08-16 40.50 41.98 40.50 41.98 0.1M
2024-08-14 41.50 41.50 41.16 41.16 0.1M
2024-08-13 41.29 42.14 41.29 42.00 0.1M
2024-08-12 42.14 42.14 42.14 42.14 0.1M
2024-08-09 43.55 43.55 42.95 43.00 0.0M
2024-08-08 44.39 44.39 43.80 43.80 0.1M
2024-08-07 41.98 43.69 41.98 43.69 0.1M
2024-08-06 42.84 42.84 42.84 42.84 0.1M
2024-08-05 43.72 43.72 43.72 43.72 0.0M
2024-08-02 44.61 44.62 44.61 44.62 0.1M
2024-08-01 45.53 45.53 45.53 45.53 0.1M
2024-07-31 44.64 44.64 44.64 44.64 0.0M
2024-07-30 43.77 43.77 43.77 43.77 0.0M
2024-07-29 42.92 42.92 42.92 42.92 0.1M
2024-07-26 42.30 42.30 42.00 42.08 0.0M
2024-07-25 42.20 42.30 42.20 42.30 0.1M
2024-07-24 42.91 43.05 42.91 43.05 0.1M
2024-07-23 43.79 43.79 43.79 43.79 0.0M
2024-07-22 45.60 45.60 44.69 44.69 0.0M
2024-07-19 45.61 45.61 45.61 45.61 0.0M
2024-07-18 47.00 47.00 46.55 46.55 0.0M
2024-07-16 48.00 48.00 47.50 47.50 0.1M
2024-07-15 47.99 48.05 47.99 48.05 0.1M
2024-07-12 48.66 48.95 47.99 47.99 0.1M
2024-07-11 48.54 48.54 48.00 48.00 0.1M
2024-07-10 48.59 48.59 47.61 48.59 0.6M
2024-07-09 48.59 48.59 48.59 48.59 0.1M
2024-07-08 46.28 46.28 46.28 46.28 0.1M
2024-07-05 44.08 44.08 44.08 44.08 0.1M
2024-07-04 41.07 42.20 40.90 41.99 0.1M
2024-07-03 43.20 43.70 40.55 41.06 0.3M
2024-07-02 41.80 42.11 40.50 42.11 0.2M
2024-07-01 38.80 40.11 37.20 40.11 0.2M
2024-06-28 38.36 38.36 38.00 38.20 0.0M
2024-06-27 38.50 38.50 38.40 38.40 0.1M
2024-06-26 37.35 37.75 37.35 37.75 0.0M
2024-06-25 37.46 37.46 37.30 37.30 0.0M
2024-06-24 37.90 37.91 37.14 37.60 0.1M
2024-06-21 38.00 38.00 37.90 37.90 0.0M
2024-06-20 38.49 38.49 38.00 38.00 0.1M
2024-06-19 38.50 38.50 38.50 38.50 0.0M
2024-06-18 39.12 39.12 39.12 39.12 0.1M
2024-06-14 39.92 39.92 39.92 39.92 0.1M
2024-06-13 41.05 41.05 40.74 40.74 0.0M
2024-06-12 41.58 41.58 41.58 41.58 0.0M
2024-06-11 40.00 40.77 40.00 40.77 0.0M
2024-06-10 39.80 39.98 39.80 39.98 0.1M
2024-06-07 39.00 39.50 39.00 39.50 0.0M
2024-06-06 38.75 39.40 38.75 39.00 0.0M
2024-06-05 38.75 38.75 38.75 38.75 0.1M
2024-06-04 39.50 39.50 39.50 39.50 0.1M
2024-06-03 40.30 40.30 40.30 40.30 0.0M
2024-05-31 39.55 39.55 39.55 39.55 0.0M
2024-05-30 39.00 39.00 38.80 38.80 0.0M
2024-05-29 39.50 39.50 39.50 39.50 0.0M
2024-05-28 40.30 40.30 40.30 40.30 0.0M
2024-05-27 41.10 41.10 41.10 41.10 0.0M
2024-05-24 42.75 42.75 41.90 41.90 0.0M
2024-05-23 42.75 43.00 42.75 42.75 0.1M
2024-05-22 44.40 44.40 43.60 43.60 0.0M
2024-05-21 45.00 45.60 43.50 44.45 0.3M
2024-05-18 44.60 45.70 43.50 44.95 0.1M
2024-05-17 45.40 45.40 43.20 44.60 0.3M
2024-05-16 43.80 44.45 41.00 43.25 0.3M
2024-05-15 42.75 42.75 42.10 42.75 0.1M
2024-05-14 38.25 40.75 38.00 40.75 0.1M
2024-05-13 38.05 39.65 36.80 38.85 0.2M
2024-05-10 38.45 38.65 38.45 38.65 0.1M
2024-05-09 39.25 39.25 39.20 39.20 0.0M
2024-05-08 39.15 40.15 39.15 40.00 0.2M
2024-05-07 41.50 41.50 39.90 39.90 0.2M
2024-05-06 40.70 40.70 40.70 40.70 0.3M
2024-05-03 39.95 39.95 39.95 39.95 0.3M
2024-05-02 39.20 39.20 39.20 39.20 0.1M
2024-04-30 38.45 38.45 38.45 38.45 0.1M
2024-04-29 37.70 37.70 37.70 37.70 0.1M
2024-04-26 37.00 37.00 37.00 37.00 0.2M
2024-04-25 36.30 36.30 36.30 36.30 0.1M
2024-04-24 37.00 37.00 37.00 37.00 0.1M
2024-04-23 37.75 37.75 37.75 37.75 0.1M
2024-04-22 38.50 38.50 38.50 38.50 0.1M
2024-04-19 39.25 39.25 39.25 39.25 0.0M
2024-04-18 38.60 40.10 38.60 40.05 0.3M
2024-04-16 39.35 39.35 39.35 39.35 0.0M
2024-04-15 40.15 40.15 40.15 40.15 0.1M
2024-04-12 40.95 40.95 40.95 40.95 0.0M
2024-04-10 41.75 41.75 41.75 41.75 0.0M
2024-04-09 42.60 42.60 42.60 42.60 0.0M
2024-04-08 43.45 43.45 43.45 43.45 0.1M
2024-04-05 44.00 44.30 42.35 44.30 0.5M
2024-04-04 42.20 42.20 41.00 42.20 0.5M
2024-04-03 39.10 40.20 39.10 40.20 0.3M
2024-04-02 37.80 38.30 37.80 38.30 0.2M
2024-04-01 33.10 36.50 33.10 36.50 0.3M
2024-03-28 36.60 36.80 34.80 34.80 1.4M
2024-03-27 38.50 38.80 36.60 36.60 1.0M
2024-03-26 39.60 39.95 38.00 38.50 0.4M
2024-03-22 40.00 40.60 39.30 39.60 0.7M
2024-03-21 40.35 40.90 39.25 39.75 0.3M
2024-03-20 39.90 41.00 38.40 39.50 1.3M
2024-03-19 40.35 40.90 38.95 39.50 0.5M
2024-03-18 41.10 42.00 39.15 40.30 0.9M
2024-03-15 40.40 42.75 40.40 41.20 1.4M
2024-03-14 39.60 43.00 39.60 42.50 0.7M
2024-03-13 42.55 43.50 41.65 41.65 0.6M
2024-03-12 45.50 46.15 43.85 43.85 0.3M
2024-03-11 49.75 49.95 46.15 46.15 0.6M
2024-03-07 45.00 48.55 43.95 48.55 1.1M
2024-03-06 46.30 48.00 46.25 46.25 0.9M
2024-03-05 48.65 48.65 48.65 48.65 0.3M
2024-03-04 54.90 54.90 51.20 51.20 0.5M
2024-03-02 53.40 54.10 52.50 53.90 0.5M
2024-03-01 48.60 54.45 48.60 51.55 9.3M
2024-02-29 52.50 55.00 49.40 49.50 13.5M
2024-02-28 55.55 58.40 54.85 54.85 10.0M
2024-02-27 75.85 76.85 60.95 60.95 14.7M
2024-02-26 86.20 87.80 75.45 76.15 7.0M
2024-02-23 96.00 97.90 84.40 85.40 7.1M
2024-02-22 102.90 105.15 94.35 95.25 4.9M
2024-02-21 114.50 116.80 102.65 105.05 3.3M
2024-02-20 106.55 119.50 105.75 113.65 5.2M
2024-02-19 109.00 114.15 102.90 106.00 1.6M
2024-02-16 93.00 109.80 92.60 108.35 4.0M
2024-02-15 88.05 95.00 88.05 92.05 1.2M
2024-02-14 93.05 97.00 92.80 94.80 0.6M
2024-02-13 96.90 98.20 93.00 94.75 0.7M
2024-02-12 107.80 108.80 95.35 96.10 1.0M
2024-02-09 112.80 115.15 104.10 107.80 1.3M
2024-02-08 113.80 117.00 109.75 111.85 3.7M
2024-02-07 95.15 114.00 95.15 114.00 8.2M
2024-02-06 94.65 95.80 93.50 95.00 0.3M
2024-02-05 93.65 97.05 92.65 94.65 0.6M
2024-02-02 93.20 96.55 92.20 93.00 0.7M
2024-02-01 94.85 95.10 92.50 92.90 0.3M
2024-01-31 92.85 95.15 92.50 94.15 0.3M
2024-01-30 94.25 95.60 92.00 92.40 0.5M
2024-01-29 95.60 96.65 93.10 93.55 0.4M
2024-01-25 95.00 96.90 94.20 94.85 0.4M
2024-01-24 92.55 96.40 89.10 95.30 1.6M
2024-01-23 99.00 100.15 92.05 92.55 0.7M
2024-01-20 101.70 102.50 97.80 98.40 0.4M
2024-01-19 97.85 102.65 97.80 100.85 1.0M
2024-01-18 97.65 100.80 94.50 97.15 0.9M
2024-01-17 99.00 103.40 97.10 98.95 1.8M
2024-01-16 98.20 104.45 98.10 101.50 3.5M
2024-01-15 97.40 98.20 95.05 97.20 1.8M
2024-01-12 91.30 92.15 90.50 91.65 0.5M
2024-01-11 89.05 90.90 88.00 90.60 0.8M
2024-01-10 90.80 91.75 86.10 87.95 1.2M
2024-01-09 91.70 94.00 89.50 90.80 1.0M
2024-01-08 94.10 97.55 86.20 91.50 4.7M
2024-01-05 92.90 95.90 92.60 94.45 1.0M
2024-01-04 93.80 94.00 89.70 92.95 2.4M
2024-01-03 97.90 99.40 96.50 97.15 0.5M
2024-01-02 97.20 99.45 95.60 97.90 0.9M
2024-01-01 98.15 102.25 94.65 96.50 1.6M