BGR Energy share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	BGR Energy		MCap (aprox) 2143.2 Crores	Symbol : BGRENERGY	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
12.8%	-13.5%	6.7%	-11.8%	-28.6%	154.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	295.5	-0.05	140.85k	0.0%
21-05-26	Thu	295.55	14.05	46.2k	5.0%	Data Update : 8 PM
20-05-26	Wed	281.5	13.4	86.6k	5.0%	22-05-26 : 295.5
19-05-26	Tue	268.1	12.75	80.59k	5.0%
18-05-26	Mon	255.35	-3.65	55.25k	-1.4%	Compared to  :  13-05-26 262
15-05-26	Fri	259	-5.75	63.11k	-2.2%
14-05-26	Thu	264.75	2.75	41.75k	1.0%	7 Days %
13-05-26	Wed	262	2.2	57.07k	0.8%	12.8%
12-05-26	Tue	259.8	-10.05	64.73k	-3.7%
11-05-26	Mon	269.85	-9.65	100.23k	-3.5%	Compared to  :  22-04-26 341.56
08-05-26	Fri	279.5	-3.75	50.22k	-1.3%
07-05-26	Thu	283.25	-1.75	70.43k	-0.6%	1 Month %
06-05-26	Wed	285	12.15	298.31k	4.5%	-13.5%
05-05-26	Tue	272.85	-12.75	113.62k	-4.5%	.
04-05-26	Mon	285.6	3.56	143.73k	1.3%	Compared to  :  23-03-26 276.9
30-04-26	Thu	282.04	-13.61	210.98k	-4.6%
29-04-26	Wed	295.65	-15.56	128.58k	-5.0%	2 Months %
28-04-26	Tue	311.21	12.94	298.4k	4.3%	6.7%
27-04-26	Mon	298.27	-10	346.12k	-3.2%
24-04-26	Fri	308.27	-16.22	39.82k	-5.0%	Compared to  :  23-02-26 335.1
23-04-26	Thu	324.49	-17.07	62.07k	-5.0%
22-04-26	Wed	341.56	-0.72	42.42k	-0.2%	3 Months %
21-04-26	Tue	342.28	4.41	61.79k	1.3%	-11.8%
20-04-26	Mon	337.87	-14.18	77.09k	-4.0%
17-04-26	Fri	352.05	-1.99	104.18k	-0.6%	Compared to  :  21-11-25 414.15
16-04-26	Thu	354.04	7.58	159.66k	2.2%
15-04-26	Wed	346.46	16.49	58.25k	5.0%	6 Months %
13-04-26	Mon	329.97	15.71	90.25k	5.0%	-28.6%
10-04-26	Fri	314.26	14.96	71.8k	5.0%
09-04-26	Thu	299.3	14.25	77.14k	5.0%	Compared to  :  22-05-25 115.99
08-04-26	Wed	285.05	13.57	26.1k	5.0%
07-04-26	Tue	271.48	1.64	70.22k	0.6%	1 year %
06-04-26	Mon	269.84	2.28	59.83k	0.9%	154.8%
02-04-26	Thu	267.56	9.69	69.31k	3.8%
01-04-26	Wed	257.87	12.27	84.69k	5.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	245.6	-12.9	55.03k	-5.0%
27-03-26	Fri	258.5	-13.6	157.12k	-5.0%
25-03-26	Wed	272.1	8.05	59.2k	3.0%
24-03-26	Tue	264.05	-12.85	256.61k	-4.6%
23-03-26	Mon	276.9	-14.55	141.51k	-5.0%
20-03-26	Fri	291.45	-5.1	117.66k	-1.7%
19-03-26	Thu	296.55	-15	86.13k	-4.8%
18-03-26	Wed	311.55	-8.85	79.85k	3.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	320.4	-10.5	62.14k	-3.2%
26-02-26	Thu	330.9	0.15	42.9k	0.1%
25-02-26	Wed	330.75	0.9	48.68k	0.3%
24-02-26	Tue	329.85	-5.25	163.84k	-1.6%
23-02-26	Mon	335.1	-10.65	289.69k	-3.1%
20-02-26	Fri	345.75	16.15	165.67k	4.9%
19-02-26	Thu	329.6	-0.9	46.46k	-0.3%
18-02-26	Wed	330.5	-6.3	50.07k	-1.9%
17-02-26	Tue	336.8	-9.1	86.34k	-2.6%
16-02-26	Mon	345.9	-4.65	75.15k	-1.3%
13-02-26	Fri	350.55	13.7	135.22k	4.1%
12-02-26	Thu	336.85	-0.9	62.67k	-0.3%
11-02-26	Wed	337.75	8.9	194.9k	2.7%
10-02-26	Tue	328.85	-1.75	45.53k	-0.5%
09-02-26	Mon	330.6	-7.45	89.33k	-2.2%
06-02-26	Fri	338.05	4.2	209.24k	1.3%
05-02-26	Thu	333.85	10.25	117.85k	3.2%
04-02-26	Wed	323.6	-8.55	113.78k	-2.6%
03-02-26	Tue	332.15	-16.7	123.55k	-4.8%
02-02-26	Mon	348.85	-1.05	179.79k	-0.3%
01-02-26	Sun	349.9	12.65	254.68k	3.8%
30-01-26	Fri	337.25	16.05	37.24k	5.0%
29-01-26	Thu	321.2	-16.2	152.42k	-4.8%
28-01-26	Wed	337.4	-4.8	104.7k	-1.4%
27-01-26	Tue	342.2	-10.25	156.62k	-2.9%
23-01-26	Fri	352.45	-18.5	157.3k	-5.0%
22-01-26	Thu	370.95	16.95	616.93k	4.8%
21-01-26	Wed	354	16.85	32.09k	5.0%
20-01-26	Tue	337.15	16.05	53k	5.0%
19-01-26	Mon	321.1	0.5	59.16k	0.2%
16-01-26	Fri	320.6	-10.6	58.52k	-3.2%
14-01-26	Wed	331.2	-1.5	114.28k	-0.5%
13-01-26	Tue	332.7	-8.95	61.57k	-2.6%
12-01-26	Mon	341.65	-1	72.87k	-0.3%
09-01-26	Fri	342.65	-1.6	30.43k	-0.5%
08-01-26	Thu	344.25	-4.1	97.83k	-1.2%
07-01-26	Wed	348.35	-10.75	50.91k	-3.0%
06-01-26	Tue	359.1	-5.05	58.47k	-1.4%
05-01-26	Mon	364.15	-9.75	111.67k	-2.6%
02-01-26	Fri	373.9	17.8	40.88k	5.0%
01-01-26	Thu	356.1	16.95	113.15k	5.0%
31-12-25	Wed	339.15	11.7	78.52k	3.6%
30-12-25	Tue	327.45	13.75	86.15k	4.4%
29-12-25	Mon	313.7	-2.7	81.6k	-0.9%
26-12-25	Fri	316.4	-8.55	84.07k	-2.6%
24-12-25	Wed	324.95	-4.65	69.03k	-1.4%
23-12-25	Tue	329.6	14.55	105.88k	4.6%
22-12-25	Mon	315.05	9	88.23k	2.9%
19-12-25	Fri	306.05	-15.25	114.3k	-4.7%
18-12-25	Thu	321.3	-15.75	83.21k	-4.7%
17-12-25	Wed	337.05	-6.45	96.77k	-1.9%
16-12-25	Tue	343.5	16.35	394.2k	5.0%
15-12-25	Mon	327.15	-17.2	162.73k	-5.0%
12-12-25	Fri	344.35	-18.1	146.05k	-5.0%
11-12-25	Thu	362.45	-16.45	407.08k	-4.3%
10-12-25	Wed	378.9	-19.9	200.54k	-5.0%
09-12-25	Tue	398.8	-12.1	137.98k	-2.9%
08-12-25	Mon	410.9	-5.1	75.9k	-1.2%
05-12-25	Fri	416	-0.5	47.72k	-0.1%
04-12-25	Thu	416.5	-12.25	67.32k	-2.9%
03-12-25	Wed	428.75	0	64.49k	0.0%
02-12-25	Tue	428.75	6.25	98.46k	1.5%
01-12-25	Mon	422.5	-1.2	93.35k	-0.3%
28-11-25	Fri	423.7	9	108.92k	2.2%
27-11-25	Thu	414.7	-12.6	75.41k	-2.9%
26-11-25	Wed	427.3	3.25	196.31k	0.8%
25-11-25	Tue	424.05	10.45	150.26k	2.5%
24-11-25	Mon	413.6	-0.55	70.99k	-0.1%
21-11-25	Fri	414.15	0.2	77.42k	0.0%
20-11-25	Thu	413.95	2.15	89.88k	0.5%
19-11-25	Wed	411.8	6.1	134.78k	1.5%
18-11-25	Tue	405.7	-15.4	169.77k	-3.7%
17-11-25	Mon	421.1	20.05	228.81k	5.0%
14-11-25	Fri	401.05	0.1	110.78k	0.0%
13-11-25	Thu	400.95	11.3	182.2k	2.9%
12-11-25	Wed	389.65	-15.85	137.38k	-3.9%
11-11-25	Tue	405.5	2.85	133k	0.7%
10-11-25	Mon	402.65	-10.1	277.08k	-2.4%
07-11-25	Fri	412.75	-17.35	162.54k	-4.0%
06-11-25	Thu	430.1	-8.2	248.86k	-1.9%
04-11-25	Tue	438.3	15.86	226.17k	3.8%
03-11-25	Mon	422.44	18.43	376.64k	4.6%
31-10-25	Fri	404.01	-7.48	880.52k	-1.8%
30-10-25	Thu	411.49	-10.35	1.04m	-2.5%
29-10-25	Wed	421.84	-22.21	116.04k	-5.0%
28-10-25	Tue	444.05	-23.38	968.39k	-5.0%
27-10-25	Mon	467.43	22.25	102.04k	5.0%
24-10-25	Fri	445.18	21.19	208.98k	5.0%
23-10-25	Thu	423.99	20.19	388.99k	5.0%
21-10-25	Tue	403.8	19.22	124.02k	5.0%
20-10-25	Mon	384.58	18.31	215.84k	5.0%
17-10-25	Fri	366.27	-3.69	685.06k	-1.0%
16-10-25	Thu	369.96	17.61	470.78k	5.0%
15-10-25	Wed	352.35	16.77	261.8k	5.0%
14-10-25	Tue	335.58	15.98	44.25k	5.0%
13-10-25	Mon	319.6	15.21	143.93k	5.0%
10-10-25	Fri	304.39	14.49	610.22k	5.0%
09-10-25	Thu	289.9	13.8	79.78k	5.0%
08-10-25	Wed	276.1	13.14	52.82k	5.0%
07-10-25	Tue	262.96	12.52	112.41k	5.0%
06-10-25	Mon	250.44	11.92	132.18k	5.0%
03-10-25	Fri	238.52	2.47	213.65k	1.0%
01-10-25	Wed	236.05	11.03	338.89k	4.9%
30-09-25	Tue	225.02	-4.74	288.19k	-2.1%
29-09-25	Mon	229.76	-3.04	483.52k	-1.3%
26-09-25	Fri	232.8	-12.26	245.63k	-5.0%
25-09-25	Thu	245.06	-12.25	429.31k	-4.8%
24-09-25	Wed	257.31	-7.17	633.54k	-2.7%
23-09-25	Tue	264.48	12.59	729.93k	5.0%
22-09-25	Mon	251.89	-13.26	402.11k	-5.0%
19-09-25	Fri	265.15	7.95	1.05m	3.1%
18-09-25	Thu	257.2	12.24	596.2k	5.0%
17-09-25	Wed	244.96	11.66	448.51k	5.0%
16-09-25	Tue	233.3	3.8	616.82k	1.7%
15-09-25	Mon	229.5	10.92	308.41k	5.0%
12-09-25	Fri	218.58	-7.44	531.44k	-3.3%
11-09-25	Thu	226.02	5.75	827.59k	2.6%
10-09-25	Wed	220.27	10.48	227.13k	5.0%
09-09-25	Tue	209.79	9.91	560.71k	5.0%
08-09-25	Mon	199.88	9.51	634.27k	5.0%
05-09-25	Fri	190.37	1.21	688.85k	0.6%
04-09-25	Thu	189.16	9	187.84k	5.0%
03-09-25	Wed	180.16	8.34	805.04k	4.9%
02-09-25	Tue	171.82	8.18	432.95k	5.0%
01-09-25	Mon	163.64	-8.62	191.76k	-5.0%
29-08-25	Fri	172.26	-9.07	223.05k	-5.0%
28-08-25	Thu	181.33	8.63	689.86k	5.0%
26-08-25	Tue	172.7	8.22	782.81k	5.0%
25-08-25	Mon	164.48	14.95	850.46k	10.0%
22-08-25	Fri	149.53	13.59	2.05m	10.0%
21-08-25	Thu	135.94	12.35	2.17m	10.0%
20-08-25	Wed	123.59	11.23	783.41k	10.0%
19-08-25	Tue	112.36	-7.8	267.2k	-6.5%
18-08-25	Mon	120.16	-1.08	130.71k	-0.9%
14-08-25	Thu	121.24	-3.72	176.17k	-3.0%
13-08-25	Wed	124.96	-1.04	428k	-0.8%
12-08-25	Tue	126	2.74	1.07m	2.2%
11-08-25	Mon	123.26	11.2	362.77k	10.0%
08-08-25	Fri	112.06	5.33	829.74k	5.0%
07-08-25	Thu	106.73	5.08	13.6k	5.0%
06-08-25	Wed	101.65	4.84	16.7k	5.0%
05-08-25	Tue	96.81	-1.86	41.74k	-1.9%
04-08-25	Mon	98.67	0.01	32.2k	0.0%
01-08-25	Fri	98.66	-2.33	26.81k	-2.3%
31-07-25	Thu	100.99	3.28	90.96k	3.4%
30-07-25	Wed	97.71	-1.59	29.1k	-1.6%
29-07-25	Tue	99.3	0.13	60.58k	0.1%
28-07-25	Mon	99.17	-2.32	40.18k	-2.3%
25-07-25	Fri	101.49	1.58	102.25k	1.6%
24-07-25	Thu	99.91	-1.24	69.25k	-1.2%
23-07-25	Wed	101.15	-0.73	45.69k	-0.7%
22-07-25	Tue	101.88	-0.15	52.39k	-0.1%
21-07-25	Mon	102.03	1.74	46.25k	1.7%
18-07-25	Fri	100.29	-0.73	75.54k	-0.7%
17-07-25	Thu	101.02	1.24	52.19k	1.2%
16-07-25	Wed	99.78	-2.04	104.75k	-2.0%
15-07-25	Tue	101.82	-0.96	95.11k	-0.9%
14-07-25	Mon	102.78	-1.08	39.99k	-1.0%
11-07-25	Fri	103.86	-2.45	64.64k	-2.3%
10-07-25	Thu	105.44	-1.58	95.56k	-1.5%
09-07-25	Wed	107.89	-5.63	143.24k	-5.0%
08-07-25	Tue	113.52	2.54	359.47k	2.3%
07-07-25	Mon	110.98	5.28	49.2k	5.0%
04-07-25	Fri	105.7	5.03	133.42k	5.0%
03-07-25	Thu	100.67	0	33.96k	0.0%
02-07-25	Wed	100.67	-0.9	97.7k	-0.9%
01-07-25	Tue	101.57	0.83	65.39k	0.8%
30-06-25	Mon	100.74	-0.9	80.16k	-0.9%
27-06-25	Fri	101.64	-0.72	89.36k	-0.7%
26-06-25	Thu	102.36	-0.19	84.06k	-0.2%
25-06-25	Wed	102.55	2.77	100.74k	2.8%
24-06-25	Tue	99.78	1.85	82.04k	1.9%
23-06-25	Mon	97.93	-3.77	76.3k	-3.7%
20-06-25	Fri	101.7	0.13	71.78k	0.1%
19-06-25	Thu	101.57	1.2	119.74k	1.2%
18-06-25	Wed	100.37	-4.94	301.24k	-4.7%
17-06-25	Tue	105.31	-2.15	45.81k	-2.0%
16-06-25	Mon	107.46	-2.2	26.52k	-2.0%
13-06-25	Fri	109.66	-2.24	64.19k	-2.0%
12-06-25	Thu	111.9	-0.94	41.31k	-0.8%
11-06-25	Wed	112.84	-2.31	96.45k	-2.0%
10-06-25	Tue	115.15	-2.35	83.14k	-2.0%
09-06-25	Mon	117.5	2.02	86.11k	1.7%
06-06-25	Fri	115.48	2.26	21.44k	2.0%
05-06-25	Thu	113.22	2.22	62.29k	2.0%
04-06-25	Wed	111	-1.05	63.34k	-0.9%
03-06-25	Tue	112.05	-2.29	75.81k	-2.0%
02-06-25	Mon	114.34	-2.34	69.49k	-2.0%
30-05-25	Fri	116.68	-2.39	102.17k	-2.0%
29-05-25	Thu	119.07	-2.33	95.67k	-1.9%
28-05-25	Wed	121.4	1.6	127.8k	1.3%
27-05-25	Tue	119.8	1.5	94.53k	1.3%
26-05-25	Mon	118.3	2.31	84.36k	2.0%
23-05-25	Fri	115.99	0	95.69k	0.0%
22-05-25	Thu	115.99	-0.4	507.82k	-0.3%
21-05-25	Wed	116.39	2.28	17.02k	2.0%