BGR Energy Systems Ltd (BGRE)

BGRE
🏛️ Indien →
289.90
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 58.50 61.25 58.05 58.25 0.9M
2022-12-29 60.65 61.00 58.00 58.15 0.7M
2022-12-28 62.20 63.20 60.10 60.65 0.7M
2022-12-27 63.10 64.25 61.60 61.95 0.4M
2022-12-26 62.35 64.05 61.35 62.15 0.4M
2022-12-23 65.10 65.45 60.95 61.45 0.3M
2022-12-22 67.85 70.40 65.50 65.90 0.3M
2022-12-21 71.15 72.55 66.95 67.45 0.5M
2022-12-20 70.55 71.60 70.05 70.35 0.3M
2022-12-19 72.40 74.75 69.85 70.50 0.7M
2022-12-16 72.60 75.80 71.15 71.75 0.6M
2022-12-15 76.55 77.85 72.70 73.25 0.7M
2022-12-14 83.70 83.70 75.80 76.45 2.3M
2022-12-13 77.40 80.90 74.10 80.90 5.7M
2022-12-12 67.60 68.05 66.50 67.45 0.0M
2022-12-09 68.75 68.95 66.55 67.35 0.1M
2022-12-08 68.55 69.25 68.00 68.20 0.1M
2022-12-07 69.40 69.50 68.05 68.25 0.1M
2022-12-06 69.10 70.00 68.70 68.95 0.1M
2022-12-05 68.90 70.00 68.75 69.50 0.1M
2022-12-02 68.65 69.60 68.10 68.40 0.1M
2022-12-01 68.30 70.50 67.60 68.25 0.2M
2022-11-30 68.20 68.80 67.30 67.50 0.1M
2022-11-29 68.60 69.60 67.25 67.80 0.1M
2022-11-28 67.25 69.25 67.25 67.95 0.1M
2022-11-25 67.55 69.50 66.65 67.25 0.2M
2022-11-24 68.00 68.25 66.50 67.00 0.1M
2022-11-23 65.00 68.55 64.65 67.80 0.2M
2022-11-22 65.00 66.10 64.20 64.40 0.1M
2022-11-21 66.50 66.90 64.20 64.70 0.1M
2022-11-18 66.60 68.00 66.15 66.55 0.0M
2022-11-17 66.55 68.70 66.55 67.15 0.1M
2022-11-16 67.10 68.40 66.90 67.20 0.1M
2022-11-15 67.50 68.55 67.20 67.50 0.2M
2022-11-14 71.75 71.75 68.70 69.05 0.1M
2022-11-11 71.55 72.40 70.10 70.40 0.1M
2022-11-10 71.65 72.20 70.75 71.00 0.1M
2022-11-09 71.60 72.80 71.00 71.25 0.1M
2022-11-07 72.80 73.20 71.25 71.60 0.1M
2022-11-04 72.10 73.25 72.00 72.60 0.1M
2022-11-03 70.05 73.50 70.05 71.90 0.2M
2022-11-02 70.15 71.50 69.85 70.95 0.1M
2022-11-01 70.05 71.20 69.70 70.15 0.1M
2022-10-31 71.00 71.70 69.25 69.70 0.1M
2022-10-28 71.70 72.15 70.15 70.65 0.1M
2022-10-27 70.85 72.80 70.25 71.30 0.2M
2022-10-25 71.40 72.40 70.50 71.00 0.1M
2022-10-24 70.10 71.85 70.10 70.95 0.0M
2022-10-21 69.55 72.05 69.40 69.75 0.1M
2022-10-20 69.60 70.30 69.05 69.45 0.1M
2022-10-19 70.00 72.00 69.20 69.60 0.1M
2022-10-18 68.60 70.50 68.45 69.80 0.1M
2022-10-17 70.75 70.75 60.00 67.65 0.1M
2022-10-14 71.65 73.50 70.20 70.75 0.1M
2022-10-13 71.30 71.75 69.40 70.25 0.0M
2022-10-12 72.00 72.60 70.80 71.30 0.1M
2022-10-11 72.50 73.40 70.80 71.40 0.1M
2022-10-10 73.80 73.80 72.10 72.55 0.1M
2022-10-07 72.95 74.90 72.35 73.85 0.1M
2022-10-06 74.00 75.05 72.55 72.95 0.1M
2022-10-04 71.45 72.30 70.95 71.75 0.1M
2022-10-03 72.30 72.55 69.00 69.85 0.1M
2022-09-30 71.00 71.90 70.10 71.65 0.1M
2022-09-29 72.95 73.00 68.30 70.10 0.1M
2022-09-28 72.00 73.50 70.05 70.75 0.2M
2022-09-27 71.60 72.90 70.95 72.20 0.1M
2022-09-26 76.45 76.60 70.40 70.95 0.2M
2022-09-23 79.60 80.05 76.25 76.55 0.1M
2022-09-22 80.65 81.80 78.70 79.25 0.2M
2022-09-21 81.10 82.60 80.20 80.75 0.2M
2022-09-20 82.50 84.20 80.40 81.00 0.2M
2022-09-19 83.30 83.60 81.00 81.55 0.2M
2022-09-16 83.80 88.50 81.60 82.40 0.6M
2022-09-15 84.25 86.00 82.95 83.40 0.3M
2022-09-14 80.10 86.25 80.10 83.40 0.3M
2022-09-13 83.85 84.00 82.45 82.65 0.1M
2022-09-12 84.60 84.65 82.00 82.85 0.1M
2022-09-09 82.70 86.30 82.50 84.05 0.6M
2022-09-08 83.50 84.90 81.50 81.95 0.1M
2022-09-07 84.55 85.60 82.50 82.85 0.2M
2022-09-06 84.00 86.20 82.20 84.55 0.4M
2022-09-05 81.90 87.35 81.90 83.40 0.8M
2022-09-02 79.90 84.50 79.90 81.50 0.4M
2022-09-01 80.05 81.55 78.30 79.35 0.1M
2022-08-30 79.60 81.65 79.50 80.05 0.1M
2022-08-29 78.00 81.00 77.00 79.50 0.2M
2022-08-26 82.00 85.40 81.05 82.00 0.3M
2022-08-25 86.00 86.50 81.15 81.70 0.5M
2022-08-24 77.60 87.70 77.60 85.75 1.3M
2022-08-23 78.25 79.05 74.50 77.60 0.1M
2022-08-22 80.05 82.10 78.10 78.80 0.4M
2022-08-19 79.40 82.20 78.65 80.15 0.7M
2022-08-18 76.30 79.80 75.55 78.95 0.4M
2022-08-17 75.50 76.60 74.75 75.45 0.1M
2022-08-16 75.00 77.50 73.75 75.05 0.2M
2022-08-12 77.60 79.00 75.30 76.35 0.1M
2022-08-11 76.80 78.25 76.50 76.85 0.1M
2022-08-10 75.80 77.90 75.30 76.65 0.1M
2022-08-08 75.10 76.95 75.10 75.80 0.1M
2022-08-05 76.15 77.05 75.10 75.45 0.1M
2022-08-04 77.40 79.40 75.40 76.15 0.1M
2022-08-03 78.40 79.90 76.65 77.05 0.1M
2022-08-02 78.10 80.90 77.50 78.05 0.2M
2022-08-01 77.65 79.70 76.15 77.70 0.1M
2022-07-29 76.20 78.95 75.50 77.10 0.2M
2022-07-28 76.20 77.95 74.85 75.35 0.1M
2022-07-27 77.00 77.45 75.10 75.50 0.1M
2022-07-26 78.65 79.85 75.60 76.50 0.1M
2022-07-25 78.45 82.00 77.10 78.15 0.2M
2022-07-22 77.55 82.00 77.55 78.00 0.3M
2022-07-21 79.60 79.60 75.75 77.20 0.1M
2022-07-20 79.00 80.45 77.10 78.15 0.2M
2022-07-19 81.00 81.00 77.40 78.50 0.3M
2022-07-18 73.25 83.80 73.25 79.00 1.0M
2022-07-15 76.00 76.25 71.05 72.90 0.3M
2022-07-14 76.50 79.05 75.30 75.90 0.7M
2022-07-13 77.00 84.80 76.60 77.95 4.2M
2022-07-12 63.40 75.35 63.00 75.35 1.3M
2022-07-11 62.60 63.00 61.30 62.80 0.1M
2022-07-08 63.15 63.80 62.05 62.45 0.1M
2022-07-07 62.25 63.15 62.05 62.45 0.1M
2022-07-06 61.95 63.05 61.35 61.90 0.1M
2022-07-05 62.35 64.90 61.35 61.95 0.1M
2022-07-04 63.40 64.40 61.60 62.60 0.0M
2022-07-01 63.90 63.90 62.25 63.30 0.0M
2022-06-30 64.10 66.35 63.50 63.90 0.0M
2022-06-29 62.85 66.50 62.40 65.20 0.1M
2022-06-28 63.40 63.90 62.10 62.95 0.0M
2022-06-27 63.00 64.80 63.00 63.45 0.1M
2022-06-24 61.00 62.80 61.00 61.95 0.0M
2022-06-23 63.80 63.80 60.10 60.90 0.1M
2022-06-22 61.85 64.00 60.65 61.50 0.1M
2022-06-21 57.65 63.10 57.65 61.85 0.1M
2022-06-20 66.00 66.00 56.10 57.60 0.1M
2022-06-17 64.20 67.70 63.20 63.70 0.1M
2022-06-16 69.75 69.75 65.50 66.00 0.0M
2022-06-15 67.70 69.15 67.50 67.80 0.0M
2022-06-14 68.60 69.90 67.20 67.50 0.0M
2022-06-13 70.45 71.35 68.10 68.60 0.1M
2022-06-10 71.50 72.70 70.75 71.90 0.0M
2022-06-09 71.85 72.75 71.25 71.85 0.0M
2022-06-08 72.50 74.40 71.25 71.75 0.0M
2022-06-07 72.45 73.70 71.10 72.50 0.0M
2022-06-06 73.75 74.40 72.30 72.65 0.0M
2022-06-03 76.85 77.00 73.00 73.45 0.1M
2022-06-02 73.90 78.55 73.70 75.55 0.2M
2022-06-01 73.50 74.25 72.15 73.50 0.1M
2022-05-31 71.10 73.40 71.10 72.35 0.1M
2022-05-30 70.00 72.85 68.80 72.05 0.1M
2022-05-27 69.65 70.85 67.55 69.85 0.2M
2022-05-26 71.00 71.40 66.75 68.95 0.1M
2022-05-25 70.15 71.45 68.90 70.65 0.1M
2022-05-24 70.80 72.40 70.00 70.05 0.0M
2022-05-23 74.90 74.90 71.20 71.40 0.1M
2022-05-20 70.60 74.55 70.60 72.30 0.1M
2022-05-19 70.10 74.75 67.00 69.70 0.2M
2022-05-18 74.50 75.85 72.00 72.90 0.2M
2022-05-17 67.80 73.55 67.00 73.15 0.2M
2022-05-16 66.60 69.05 65.95 66.90 0.1M
2022-05-13 66.85 69.00 65.95 66.95 0.1M
2022-05-12 66.50 67.50 65.00 65.65 0.1M
2022-05-11 69.80 71.05 65.70 67.55 0.3M
2022-05-10 73.20 78.00 68.10 70.15 0.2M
2022-05-09 74.50 74.50 72.40 73.10 0.1M
2022-05-06 75.60 77.00 73.25 74.95 0.1M
2022-05-05 78.90 80.45 76.50 77.30 0.1M
2022-05-04 81.55 82.70 77.70 78.15 0.1M
2022-05-02 79.50 82.90 78.60 81.95 0.2M
2022-04-29 80.75 83.20 80.10 80.50 0.2M
2022-04-28 81.60 82.30 79.90 80.15 0.1M
2022-04-27 82.40 83.30 80.10 80.55 0.1M
2022-04-26 83.55 84.50 80.60 81.20 0.2M
2022-04-25 86.45 90.65 81.35 82.40 0.8M
2022-04-22 86.85 88.95 86.40 86.50 0.1M
2022-04-21 87.50 90.50 86.35 87.50 0.3M
2022-04-20 86.70 87.60 85.40 86.25 0.1M
2022-04-19 87.00 90.80 83.90 86.70 0.4M
2022-04-18 88.10 88.10 85.20 86.35 0.2M
2022-04-13 87.15 92.30 85.95 88.20 0.5M
2022-04-12 88.05 88.95 85.10 86.75 0.1M
2022-04-11 90.50 91.05 87.65 88.35 0.2M
2022-04-08 88.60 92.75 88.20 89.65 0.3M
2022-04-07 89.05 94.60 87.00 88.60 0.7M
2022-04-06 92.50 92.50 88.55 89.05 0.5M
2022-04-05 88.00 91.85 86.80 91.85 0.4M
2022-04-04 89.40 89.80 86.35 87.50 0.3M
2022-04-01 84.00 86.70 82.90 86.70 0.2M
2022-03-31 86.70 86.70 82.25 82.60 0.1M
2022-03-30 85.70 88.00 84.50 85.30 0.1M
2022-03-29 86.50 88.65 83.60 84.65 0.2M
2022-03-28 85.50 87.00 83.30 84.75 0.2M
2022-03-25 88.00 88.80 84.50 85.05 0.2M
2022-03-24 87.90 89.25 86.95 87.15 0.1M
2022-03-23 89.85 90.90 86.60 87.90 0.2M
2022-03-22 92.90 94.80 88.10 88.55 0.3M
2022-03-21 88.90 92.55 88.90 92.55 0.2M
2022-03-17 91.25 94.65 87.50 88.15 0.7M
2022-03-16 92.10 96.90 92.10 92.10 0.5M
2022-03-15 104.00 104.00 96.90 96.90 0.7M
2022-03-14 102.00 102.00 102.00 102.00 0.3M
2022-03-11 90.90 92.75 90.20 92.75 0.3M
2022-03-10 79.90 84.35 78.10 84.35 0.5M
2022-03-09 77.80 77.90 75.15 76.70 0.1M
2022-03-08 73.00 75.00 72.10 74.30 0.1M
2022-03-07 73.50 73.50 70.80 72.00 0.1M
2022-03-04 76.20 77.50 73.50 74.55 0.1M
2022-03-03 78.00 80.25 76.20 76.75 0.2M
2022-03-02 76.50 78.70 76.00 76.95 0.1M
2022-02-28 73.00 79.25 71.80 76.60 0.3M
2022-02-25 73.90 74.70 71.00 73.70 0.2M
2022-02-24 73.55 77.40 70.30 70.30 0.3M
2022-02-23 77.40 80.90 77.10 78.10 0.2M
2022-02-22 80.00 80.30 74.10 76.85 0.3M
2022-02-21 83.95 84.85 80.75 81.85 0.2M
2022-02-18 84.05 87.85 83.35 85.20 0.4M
2022-02-17 84.75 86.75 83.45 85.05 0.3M
2022-02-16 80.00 85.95 80.00 83.65 0.4M
2022-02-15 73.00 80.80 72.25 79.00 0.8M
2022-02-14 86.90 86.90 79.00 79.80 0.3M
2022-02-11 91.00 92.05 86.50 87.40 0.3M
2022-02-10 89.15 94.25 89.15 91.00 0.3M
2022-02-09 94.40 94.40 90.15 90.95 0.2M
2022-02-08 94.10 94.80 89.00 92.30 0.3M
2022-02-07 95.00 100.00 86.10 93.00 0.8M
2022-02-04 100.80 103.45 93.70 94.00 0.6M
2022-02-03 95.35 98.55 95.05 98.55 0.2M
2022-02-02 91.90 93.90 90.70 93.90 0.3M
2022-02-01 90.70 91.45 85.20 89.45 0.4M
2022-01-31 90.70 91.40 88.45 89.05 0.2M
2022-01-28 91.45 93.55 88.95 89.25 0.2M
2022-01-27 90.40 93.95 89.35 90.75 0.5M
2022-01-25 95.00 96.40 94.05 94.05 0.7M
2022-01-24 104.00 107.00 99.00 99.00 0.5M
2022-01-21 99.70 104.60 99.65 104.20 1.0M
2022-01-20 100.20 102.35 98.65 99.65 0.4M
2022-01-19 102.30 102.80 98.00 100.20 0.4M
2022-01-18 100.00 103.55 98.40 102.35 0.9M
2022-01-17 102.00 102.95 96.90 98.65 0.6M
2022-01-14 107.00 110.80 101.25 102.00 1.1M
2022-01-13 99.50 106.55 98.20 106.55 1.2M
2022-01-12 103.15 106.65 101.50 101.50 1.2M
2022-01-11 110.85 111.00 106.80 106.80 0.6M
2022-01-10 124.20 124.20 112.40 112.40 2.9M
2022-01-07 111.40 118.30 111.00 118.30 4.8M
2022-01-06 98.00 107.55 98.00 107.55 3.4M
2022-01-05 90.00 97.80 90.00 97.80 2.8M
2022-01-04 102.00 102.00 87.60 88.95 3.8M
2022-01-03 93.40 94.35 91.60 94.35 0.9M