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
2025-10-07 289.90 289.90 289.90 289.90 0.1M
2025-10-06 276.10 276.10 276.10 276.10 0.1M
2025-10-03 262.96 262.96 262.96 262.96 0.1M
2025-10-01 242.80 250.44 238.52 250.44 0.1M
2025-09-30 238.00 246.40 227.85 238.52 0.2M
2025-09-29 230.00 236.27 230.00 236.05 0.3M
2025-09-26 225.00 232.80 220.00 225.02 0.3M
2025-09-25 225.00 241.90 221.16 229.76 0.5M
2025-09-24 241.00 241.00 232.80 232.80 0.2M
2025-09-23 259.00 259.00 244.44 245.06 0.4M
2025-09-22 259.00 273.00 254.00 257.31 0.6M
2025-09-19 241.00 264.48 239.29 264.48 0.7M
2025-09-18 260.00 260.00 251.89 251.89 0.4M
2025-09-17 250.00 270.00 244.34 265.15 1.0M
2025-09-16 253.00 257.20 251.08 257.20 0.6M
2025-09-15 236.90 244.96 234.00 244.96 0.4M
2025-09-12 239.40 239.80 225.00 233.30 0.6M
2025-09-11 228.85 229.50 223.00 229.50 0.3M
2025-09-10 223.00 227.70 214.71 218.58 0.5M
2025-09-09 229.50 231.28 212.10 226.02 0.8M
2025-09-08 219.00 220.27 216.60 220.27 0.2M
2025-09-05 208.70 209.87 207.66 209.79 0.6M
2025-09-04 193.90 199.88 191.96 199.88 0.6M
2025-09-03 198.61 198.61 185.05 190.37 0.7M
2025-09-02 184.50 189.16 183.90 189.16 0.2M
2025-09-01 176.00 180.41 173.00 180.16 0.8M
2025-08-29 155.45 171.82 155.45 171.82 0.4M
2025-08-28 164.05 164.05 163.64 163.64 0.2M
2025-08-26 179.40 179.40 172.26 172.26 0.2M
2025-08-25 181.33 181.33 176.80 181.33 0.7M
2025-08-22 172.70 172.70 167.50 172.70 0.8M
2025-08-21 164.48 164.48 161.00 164.48 0.9M
2025-08-20 145.00 149.53 142.74 149.53 2.0M
2025-08-19 126.40 135.94 125.00 135.94 2.2M
2025-08-18 109.33 123.59 109.33 123.59 0.8M
2025-08-14 122.49 122.50 110.00 112.36 0.3M
2025-08-13 120.00 123.00 117.94 120.16 0.1M
2025-08-12 127.00 127.00 119.80 121.24 0.2M
2025-08-11 124.41 127.00 116.40 124.96 0.4M
2025-08-08 129.00 135.00 123.20 126.00 1.1M
2025-08-07 123.26 123.26 119.48 123.26 0.4M
2025-08-06 112.06 112.06 107.96 112.06 0.8M
2025-08-05 106.73 106.73 106.73 106.73 0.0M
2025-08-04 101.65 101.65 101.65 101.65 0.0M
2025-08-01 98.20 99.79 96.15 96.81 0.0M
2025-07-31 98.00 99.99 96.04 98.67 0.0M
2025-07-30 99.70 100.80 98.60 98.66 0.0M
2025-07-29 97.00 102.00 94.00 100.99 0.1M
2025-07-28 99.30 100.00 97.35 97.71 0.0M
2025-07-25 99.01 100.00 97.10 99.30 0.1M
2025-07-24 101.00 101.85 98.50 99.17 0.0M
2025-07-23 102.00 104.90 100.00 101.49 0.1M
2025-07-22 100.12 101.99 99.00 99.91 0.1M
2025-07-21 100.30 102.00 100.00 101.15 0.0M
2025-07-18 101.10 102.99 100.11 101.88 0.1M
2025-07-17 103.22 103.22 99.50 102.03 0.0M
2025-07-16 101.40 104.30 99.50 100.29 0.1M
2025-07-15 99.75 101.50 98.60 101.02 0.1M
2025-07-14 103.19 103.23 98.05 99.78 0.1M
2025-07-11 102.75 105.00 100.00 101.82 0.1M
2025-07-10 103.86 106.64 102.50 102.78 0.0M
2025-07-09 105.00 106.40 103.00 103.86 0.1M
2025-07-08 107.89 107.89 102.50 105.44 0.1M
2025-07-07 112.40 112.40 107.84 107.89 0.1M
2025-07-04 116.52 116.52 109.20 113.52 0.4M
2025-07-03 109.80 110.98 108.34 110.98 0.0M
2025-07-02 100.67 105.70 100.00 105.70 0.1M
2025-07-01 100.68 102.55 100.00 100.67 0.0M
2025-06-30 100.00 105.57 100.00 100.67 0.1M
2025-06-27 100.00 102.80 100.00 101.57 0.1M
2025-06-26 102.98 102.98 99.80 100.74 0.1M
2025-06-25 102.50 103.99 101.00 101.64 0.1M
2025-06-24 103.66 105.19 101.99 102.36 0.1M
2025-06-23 97.02 103.75 96.75 102.55 0.1M
2025-06-20 99.59 101.99 97.55 99.78 0.1M
2025-06-19 100.00 102.00 97.17 97.93 0.1M
2025-06-18 101.57 102.90 99.01 101.70 0.1M
2025-06-17 99.50 104.79 97.61 101.57 0.1M
2025-06-16 105.31 109.94 100.04 100.37 0.3M
2025-06-13 105.31 105.31 105.31 105.31 0.0M
2025-06-12 109.50 109.50 107.46 107.46 0.0M
2025-06-11 110.50 110.50 109.66 109.66 0.1M
2025-06-10 112.84 112.84 111.61 111.90 0.0M
2025-06-09 112.84 112.84 112.84 112.84 0.1M
2025-06-06 116.50 116.50 115.15 115.15 0.1M
2025-06-05 117.78 117.78 117.50 117.50 0.1M
2025-06-04 115.48 115.48 115.48 115.48 0.0M
2025-06-03 113.00 113.22 113.00 113.22 0.1M
2025-06-02 112.05 112.05 111.00 111.00 0.1M
2025-05-30 112.05 112.05 112.05 112.05 0.1M
2025-05-29 114.34 114.34 114.34 114.34 0.1M
2025-05-28 120.90 120.90 116.68 116.68 0.1M
2025-05-27 121.90 121.90 119.05 119.07 0.1M
2025-05-26 122.00 122.00 121.40 121.40 0.1M
2025-05-23 119.00 119.80 118.00 119.80 0.1M
2025-05-22 118.30 118.30 118.25 118.30 0.1M
2025-05-21 115.99 115.99 114.66 115.99 0.1M
2025-05-20 118.71 118.71 115.99 115.99 0.5M
2025-05-19 116.39 116.39 116.39 116.39 0.0M
2025-05-16 114.11 114.11 114.11 114.11 0.0M
2025-05-15 111.88 111.88 111.88 111.88 0.0M
2025-05-14 109.69 109.69 109.69 109.69 0.0M
2025-05-13 107.54 107.54 107.54 107.54 0.0M
2025-05-12 105.44 105.44 105.44 105.44 0.0M
2025-05-09 103.00 103.38 103.00 103.38 0.2M
2025-05-08 101.36 101.36 101.36 101.36 0.0M
2025-05-07 99.38 99.38 99.38 99.38 0.1M
2025-05-06 97.44 97.44 97.44 97.44 0.1M
2025-05-05 95.53 95.53 95.53 95.53 0.0M
2025-05-02 97.48 97.48 97.48 97.48 0.0M
2025-04-30 99.47 99.50 99.47 99.47 0.1M
2025-04-29 98.73 102.99 98.73 101.51 0.2M
2025-04-28 97.00 103.00 93.42 98.73 0.6M
2025-04-25 98.34 98.34 98.34 98.34 0.3M
2025-04-24 93.66 93.66 93.66 93.66 0.0M
2025-04-23 89.20 89.20 89.20 89.20 0.0M
2025-04-22 84.96 84.96 84.96 84.96 0.0M
2025-04-21 78.00 80.92 78.00 80.92 0.0M
2025-04-17 77.07 77.07 77.07 77.07 0.0M
2025-04-16 74.50 75.56 74.15 75.56 0.1M
2025-04-15 74.10 74.10 74.00 74.08 0.0M
2025-04-11 75.61 75.61 74.09 74.10 0.1M
2025-04-09 76.80 76.80 75.61 75.61 0.0M
2025-04-08 77.10 77.16 77.10 77.16 0.0M
2025-04-07 78.36 78.36 78.36 78.36 0.0M
2025-04-04 81.60 81.60 79.96 79.96 0.0M
2025-04-03 79.99 81.60 79.99 81.60 0.0M
2025-04-02 79.71 80.00 79.71 80.00 0.1M
2025-04-01 84.45 84.45 81.34 81.34 0.0M
2025-03-28 83.51 83.52 83.00 83.00 0.1M
2025-03-27 84.04 84.04 84.03 84.03 0.1M
2025-03-26 87.50 87.50 85.75 85.75 0.1M
2025-03-25 87.55 87.55 87.50 87.50 0.1M
2025-03-24 85.84 85.84 85.84 85.84 0.0M
2025-03-21 84.16 84.16 84.16 84.16 0.0M
2025-03-20 81.31 82.51 81.31 82.51 0.2M
2025-03-19 82.39 82.67 82.39 82.67 0.1M
2025-03-18 79.16 81.05 79.16 81.05 0.1M
2025-03-17 80.68 80.68 80.68 80.68 0.3M
2025-03-13 83.10 83.10 82.33 82.33 0.1M
2025-03-12 85.00 85.00 84.00 84.00 0.1M
2025-03-11 85.90 87.98 82.31 84.77 0.4M
2025-03-10 83.80 86.77 78.50 86.65 0.8M
2025-03-07 82.40 82.64 78.00 82.64 0.2M
2025-03-06 78.71 78.71 78.00 78.71 0.1M
2025-03-05 70.40 74.97 69.05 74.97 0.2M
2025-03-04 70.55 75.00 70.55 71.40 0.8M
2025-03-03 75.70 81.50 74.27 74.27 0.2M
2025-02-28 78.18 78.18 78.18 78.18 0.1M
2025-02-27 82.30 82.30 82.30 82.30 0.1M
2025-02-25 86.64 86.64 86.64 86.64 0.2M
2025-02-24 91.21 91.21 91.21 91.21 0.1M
2025-02-21 96.02 96.02 96.02 96.02 0.2M
2025-02-20 101.08 104.98 101.08 101.08 0.7M
2025-02-19 97.85 107.00 97.85 106.41 2.1M
2025-02-18 103.00 103.00 103.00 103.00 0.0M
2025-02-17 108.43 108.43 108.43 108.43 0.0M
2025-02-14 114.14 114.14 114.14 114.14 0.1M
2025-02-13 116.47 116.60 116.47 116.47 0.5M
2025-02-12 118.85 118.85 118.85 118.85 0.1M
2025-02-11 121.28 121.28 121.28 121.28 0.1M
2025-02-10 123.76 123.76 123.76 123.76 0.1M
2025-02-07 126.29 126.29 126.29 126.29 0.1M
2025-02-06 129.00 129.00 128.87 128.87 0.1M
2025-02-05 130.92 131.50 130.92 131.50 0.4M
2025-02-04 138.55 138.55 133.60 133.60 0.4M
2025-02-03 136.33 136.33 136.33 136.33 0.4M
2025-02-01 139.12 139.12 139.12 139.12 0.1M
2025-01-31 136.40 136.40 136.40 136.40 1.3M
2025-01-30 133.73 133.73 133.73 133.73 0.3M
2025-01-29 136.46 136.46 136.46 136.46 0.3M
2025-01-28 139.25 139.25 139.25 139.25 0.4M
2025-01-27 142.10 142.10 142.10 142.10 1.0M
2025-01-24 145.00 145.00 145.00 145.00 0.1M
2025-01-23 142.16 142.16 142.16 142.16 0.1M
2025-01-22 139.38 139.38 139.38 139.38 0.1M
2025-01-21 136.65 136.65 136.65 136.65 0.1M
2025-01-20 133.98 133.98 133.98 133.98 1.5M
2025-01-17 131.36 131.36 131.36 131.36 0.1M
2025-01-16 128.79 128.79 128.79 128.79 0.1M
2025-01-15 126.27 126.27 126.27 126.27 0.1M
2025-01-14 123.80 123.80 123.80 123.80 0.5M
2025-01-13 121.38 121.38 121.38 121.38 0.3M
2025-01-10 119.00 119.00 119.00 119.00 0.2M
2025-01-09 116.67 116.67 116.67 116.67 0.1M
2025-01-08 114.39 114.39 114.39 114.39 0.1M
2025-01-07 112.15 112.15 112.15 112.15 1.0M
2025-01-06 109.80 109.96 106.09 109.96 1.9M
2025-01-03 107.81 107.81 107.81 107.81 0.1M
2025-01-02 105.70 105.70 105.70 105.70 0.1M
2025-01-01 103.63 103.63 103.63 103.63 0.1M