BGR Energy Systems share price history

NSE: BGRENERGYBSE: 532930ConstructionSmall Cap

BGR Energy Systems Limited · Face value ₹10 · Listed Jan 2008

₹295.23₹13.51 (4.80%)BSE ₹296.65

Share price at the NSE close on 28 Oct 2026. Previous close ₹281.72.

28 Oct: open ₹295.80, high ₹295.80, low ₹295.00

52-week range of traded prices to 28 Oct 2026

₹218.00Low, 16 Sep 2026₹445.25High, 24 Nov 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹2,130 Cr1,105th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −36.3%
Debt to equity: Net worth zero or below
Volume, NSE: 46,293

BGR Energy Systems share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

BGR Energy Systems' share price is on record from 3 Jan 2008, when it closed at ₹901.45, to 28 Oct 2026. Its highest close was ₹903.55 on 4 Jan 2008 and its lowest ₹19.65 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	295.23	−21.0%	370.95	221.15	379.00	380.00	218.00	1,73,53,403
2025	373.90	+268.0%	467.43	71.40	103.63	490.80	69.05	6,24,81,189
2024	101.60	+4.5%	114.00	34.80	98.15	119.50	33.10	18,18,64,030
2023	97.20	+66.9%	110.00	44.50	58.70	119.25	44.25	15,06,87,819
2022	58.25	−32.1%	118.30	57.60	93.40	124.20	56.10	8,88,81,297
2021	85.80	+82.4%	85.80	40.55	47.85	85.80	40.15	9,43,61,649
2020	47.05	+32.5%	59.45	19.65	35.55	65.35	19.00	7,86,50,408
2019	35.50	−41.9%	69.55	28.45	61.10	73.25	27.75	3,30,51,437
2018	61.15	−55.5%	151.00	51.25	138.80	155.65	50.10	4,26,75,321
2017	137.45	+21.6%	182.55	115.45	114.80	184.80	112.50	6,96,71,331
2016	113.00	−13.6%	132.85	92.45	130.85	139.00	89.05	5,24,19,331
2015	130.80	−19.3%	165.50	100.90	161.15	169.85	99.05	5,55,22,366
2014	162.05	+29.0%	236.40	100.50	125.35	243.00	99.80	11,43,06,209
2013	125.65	−51.9%	270.40	76.80	262.85	274.00	70.25	6,41,90,416
2012	261.40	+45.9%	368.95	175.60	180.65	378.45	172.20	18,58,42,539
2011	179.15	−75.3%	736.80	178.60	740.00	744.80	174.60	11,56,84,460
2010	726.60	+48.0%	852.10	456.75	493.85	950.00	409.80	5,97,96,268
2009	490.95	+238.5%	518.50	108.10	146.00	549.90	107.00	4,23,16,051
2008	145.05	–	903.55	119.25	840.00	989.00	117.00	4,95,54,538

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	295.23	+21.9%	232.50	325.00	230.00	15,95,790
Sep 2026	242.13	−0.8%	246.96	281.00	218.00	13,48,593
Aug 2026	244.05	−15.1%	289.00	293.85	230.00	10,82,354
Jul 2026	287.60	−6.9%	323.00	323.00	277.00	9,10,533
Jun 2026	308.95	−10.8%	342.00	350.10	300.70	15,98,207
May 2026	346.35	+22.8%	290.00	346.70	250.50	19,62,847
Apr 2026	282.04	+14.8%	240.10	366.00	240.10	21,38,701
Mar 2026	245.60	−24.3%	308.45	350.00	245.60	20,16,991
Feb 2026	324.65	−6.9%	348.85	359.70	316.65	22,38,910
Jan 2026	348.85	−6.7%	379.00	380.00	316.10	24,60,477
Dec 2025	373.90	−12.8%	425.00	434.00	295.10	27,45,788
Nov 2025	428.75	−2.2%	425.00	445.25	376.10	27,46,194
Oct 2025	438.30	+83.8%	242.80	490.80	238.52	72,44,853
Sep 2025	238.52	+38.8%	176.00	273.00	173.00	1,12,46,960
Aug 2025	171.82	+74.1%	98.20	181.33	96.15	1,15,06,907
Jul 2025	98.67	−2.0%	100.68	116.52	94.00	18,42,711
Jun 2025	100.67	−10.2%	112.05	117.78	96.75	17,59,101
May 2025	112.05	+12.6%	97.48	122.00	95.53	18,63,458
Apr 2025	99.47	+19.8%	84.45	103.00	74.00	17,43,325
Mar 2025	83.00	+6.2%	75.70	87.98	69.05	38,79,341
Feb 2025	78.18	−42.7%	139.12	139.12	78.18	58,76,615
Jan 2025	136.40	+34.3%	103.63	145.00	103.63	1,00,25,936
Dec 2024	101.60	+163.3%	38.09	101.60	38.01	1,62,14,795
Nov 2024	38.59	−5.0%	40.90	44.70	34.90	31,89,989
Oct 2024	40.64	−17.7%	48.90	51.40	34.50	40,14,039
Sep 2024	49.39	−5.6%	51.29	51.37	45.06	29,90,966
Aug 2024	52.34	+17.2%	45.53	57.01	40.50	56,98,814
Jul 2024	44.64	+16.9%	38.80	48.95	37.20	26,08,917
Jun 2024	38.20	−3.4%	40.30	41.58	37.14	11,02,104
May 2024	39.55	+2.9%	39.20	45.70	36.80	29,80,963
Apr 2024	38.45	+10.5%	33.10	44.30	33.10	30,51,519
Mar 2024	34.80	−29.7%	48.60	54.90	34.80	2,24,85,423
Feb 2024	49.50	−47.4%	94.85	119.50	49.40	8,96,73,072
Jan 2024	94.15	−3.1%	98.15	104.45	86.10	2,78,53,429
Dec 2023	97.20	+11.1%	88.00	119.25	85.10	4,19,36,570
Nov 2023	87.45	+15.1%	76.30	97.70	72.00	2,47,69,999
Oct 2023	75.95	+6.4%	71.35	86.65	68.05	2,67,63,466
Sep 2023	71.40	+13.1%	63.50	78.85	63.00	1,64,85,608
Aug 2023	63.15	+9.6%	58.00	67.40	57.95	1,22,20,027
Jul 2023	57.60	−3.4%	59.65	62.40	54.80	55,79,264
Jun 2023	59.65	+17.3%	51.00	61.80	50.75	74,01,821
May 2023	50.85	−6.2%	54.50	57.35	50.25	32,19,985
Apr 2023	54.20	+16.1%	47.00	55.35	47.00	19,85,588
Mar 2023	46.70	−2.6%	48.35	57.50	44.25	52,00,261
Feb 2023	47.95	−16.2%	57.15	57.90	47.10	17,16,131
Jan 2023	57.20	−1.8%	58.70	62.20	54.50	34,09,099
Dec 2022	58.25	−13.7%	68.30	83.70	58.00	1,50,03,229
Nov 2022	67.50	−3.2%	70.05	73.50	64.20	20,20,013
Oct 2022	69.70	−2.7%	72.30	75.05	60.00	16,41,572
Sep 2022	71.65	−10.5%	80.05	88.50	68.30	55,79,970
Aug 2022	80.05	+3.8%	77.65	87.70	73.75	52,37,247
Jul 2022	77.10	+20.7%	63.90	84.80	61.30	95,50,818
Jun 2022	63.90	−11.7%	73.50	78.55	56.10	13,13,532
May 2022	72.35	−10.1%	79.50	82.90	65.00	26,60,085
Apr 2022	80.50	−2.5%	84.00	94.60	79.90	54,40,180
Mar 2022	82.60	+7.8%	76.50	104.00	70.80	52,19,946
Feb 2022	76.60	−14.0%	90.70	103.45	70.30	70,79,256
Jan 2022	89.05	+3.8%	93.40	124.20	87.60	2,81,35,449
Dec 2021	85.80	+50.9%	58.00	85.80	56.50	1,29,84,479
Nov 2021	56.85	−10.2%	63.70	68.95	56.20	43,43,104
Oct 2021	63.30	−3.5%	65.40	78.20	62.05	1,19,87,702
Sep 2021	65.60	+23.7%	53.50	68.45	50.60	68,97,365
Aug 2021	53.05	−17.5%	64.10	65.75	46.20	24,23,016
Jul 2021	64.30	−4.2%	68.20	71.50	62.30	64,82,511
Jun 2021	67.10	+10.5%	60.95	76.80	57.80	1,73,41,669
May 2021	60.70	+32.2%	45.40	64.60	44.95	1,51,46,881
Apr 2021	45.90	+5.2%	43.75	52.05	41.00	82,04,576
Mar 2021	43.65	−4.9%	46.50	53.45	42.25	49,56,934
Feb 2021	45.90	+10.9%	41.80	49.00	40.75	27,87,713
Jan 2021	41.40	−12.0%	47.85	48.00	40.15	8,05,699
Dec 2020	47.05	+25.5%	37.80	59.45	37.55	1,02,09,065
Nov 2020	37.50	+16.8%	31.70	38.45	30.80	26,83,110
Oct 2020	32.10	−6.1%	33.50	35.60	31.25	14,00,110
Sep 2020	34.20	−16.7%	39.50	41.40	32.15	20,64,001
Aug 2020	41.05	+3.4%	40.80	45.90	37.10	20,99,009
Jul 2020	39.70	+14.1%	34.50	65.35	32.55	2,32,51,789
Jun 2020	34.80	+33.6%	26.65	42.00	26.25	89,82,036
May 2020	26.05	+5.3%	24.00	31.50	21.85	47,64,792
Apr 2020	24.75	+18.1%	21.10	26.25	20.85	37,02,360
Mar 2020	20.95	−39.5%	36.70	36.70	19.00	25,71,623
Feb 2020	34.65	−9.5%	38.75	44.75	34.30	78,34,808
Jan 2020	38.30	+7.9%	35.55	45.80	34.75	90,87,705
Dec 2019	35.50	+15.4%	31.00	42.80	28.75	1,05,15,931
Nov 2019	30.75	−7.4%	33.00	35.45	27.75	22,13,632
Oct 2019	33.20	−5.4%	36.40	36.40	31.00	16,21,626
Sep 2019	35.10	+1.3%	34.45	40.10	32.25	20,23,718
Aug 2019	34.65	−15.3%	40.75	42.80	33.50	19,79,297
Jul 2019	40.90	−18.9%	51.00	55.80	40.00	13,59,317
Jun 2019	50.45	−17.2%	62.30	62.30	42.00	13,56,918
May 2019	60.95	+9.0%	56.00	63.20	50.55	28,14,072
Apr 2019	55.90	−11.1%	63.00	64.45	55.50	15,23,499
Mar 2019	62.85	+28.3%	49.00	73.25	49.00	51,49,886
Feb 2019	49.00	−10.3%	54.60	55.55	45.30	16,29,140
Jan 2019	54.60	−10.7%	61.10	62.25	52.15	8,64,401
Dec 2018	61.15	+0.8%	61.00	65.35	54.50	16,98,802
Nov 2018	60.65	+10.1%	55.55	71.40	54.30	44,86,030
Oct 2018	55.10	+0.4%	56.00	64.80	50.10	22,32,617
Sep 2018	54.90	−31.2%	80.00	81.00	54.50	14,91,623
Aug 2018	79.75	−12.2%	91.10	93.30	79.10	26,30,171
Jul 2018	90.80	−3.1%	93.90	96.80	81.00	27,92,211
Jun 2018	93.75	−11.9%	106.10	118.45	88.35	1,19,01,864
May 2018	106.45	−1.7%	108.90	112.85	91.10	33,48,477
Apr 2018	108.25	+6.2%	103.45	115.00	102.15	20,58,791
Mar 2018	101.90	−12.8%	116.85	119.80	99.25	20,37,149
Feb 2018	116.85	−12.0%	133.00	134.00	114.80	13,73,336
Jan 2018	132.80	−3.4%	138.80	155.65	131.50	66,24,250
Dec 2017	137.45	+2.7%	134.95	140.00	125.20	23,43,074
Nov 2017	133.90	−7.0%	144.30	161.80	126.35	58,68,281
Oct 2017	143.95	+10.1%	131.60	148.75	130.35	26,17,747
Sep 2017	130.75	−2.9%	135.00	155.00	129.20	40,35,313
Aug 2017	134.70	−10.3%	151.60	151.80	123.20	20,87,762
Jul 2017	150.25	+6.1%	141.25	160.50	141.25	33,56,187
Jun 2017	141.55	−12.1%	160.80	164.70	140.50	36,02,504
May 2017	160.95	−1.7%	164.45	184.80	148.45	83,63,311
Apr 2017	163.80	+18.4%	138.45	183.40	138.45	1,30,60,813
Mar 2017	138.30	+0.3%	138.85	143.90	130.35	48,20,332
Feb 2017	137.95	+6.5%	129.80	155.80	128.50	92,09,174
Jan 2017	129.55	+14.6%	114.80	143.50	112.50	1,03,06,833
Dec 2016	113.00	+1.3%	112.50	121.00	106.05	25,40,798
Nov 2016	111.55	−5.1%	118.90	128.60	99.20	48,57,417
Oct 2016	117.50	+7.4%	110.50	119.70	110.10	25,42,628
Sep 2016	109.40	−5.7%	115.95	128.90	108.00	38,17,301
Aug 2016	116.05	−3.7%	121.00	127.40	111.50	34,51,440
Jul 2016	120.55	+3.9%	116.00	133.80	115.95	76,40,072
Jun 2016	116.05	+2.4%	115.20	121.95	101.60	53,40,895
May 2016	113.30	+7.8%	104.50	124.85	103.50	92,95,529
Apr 2016	105.15	−1.8%	106.70	113.80	102.70	25,73,159
Mar 2016	107.05	+15.8%	91.50	111.45	91.50	36,96,912
Feb 2016	92.45	−19.0%	114.50	122.50	89.05	26,71,312
Jan 2016	114.10	−12.8%	130.85	139.00	101.25	39,91,868
Dec 2015	130.80	+4.4%	125.80	136.45	111.00	56,48,761
Nov 2015	125.25	+14.3%	110.60	127.50	105.00	43,43,756
Oct 2015	109.55	+3.4%	106.90	128.25	106.90	37,98,564
Sep 2015	105.90	−1.8%	107.20	119.00	99.05	28,97,610
Aug 2015	107.80	−11.5%	122.60	147.40	100.00	94,35,909
Jul 2015	121.80	+16.2%	105.25	136.00	103.90	84,56,110
Jun 2015	104.85	−9.0%	115.50	115.50	100.00	29,03,892
May 2015	115.20	−4.0%	124.00	125.35	110.00	17,88,194
Apr 2015	120.00	+1.0%	117.35	141.40	115.35	37,62,381
Mar 2015	118.85	−16.0%	142.50	143.70	108.50	27,21,247
Feb 2015	141.55	−8.8%	155.60	163.90	127.70	57,84,340
Jan 2015	155.25	−4.2%	161.15	169.85	150.30	39,81,602
Dec 2014	162.05	+11.1%	145.20	177.50	139.35	1,01,82,900
Nov 2014	145.85	−13.0%	167.25	172.40	141.10	37,64,662
Oct 2014	167.65	+11.1%	150.25	169.60	144.10	46,70,488
Sep 2014	150.85	−1.6%	154.45	178.00	142.70	76,04,111
Aug 2014	153.30	−16.0%	180.00	192.00	148.45	66,37,872
Jul 2014	182.40	−14.4%	213.95	226.90	181.65	86,24,496
Jun 2014	213.05	+1.9%	203.10	239.00	190.55	1,21,65,276
May 2014	209.10	+53.2%	138.45	243.00	132.10	2,96,22,296
Apr 2014	136.50	+2.9%	133.10	143.20	128.00	1,04,36,382
Mar 2014	132.65	+27.8%	103.50	136.30	100.10	1,11,63,865
Feb 2014	103.80	−1.3%	105.80	107.85	99.80	32,16,845
Jan 2014	105.15	−16.3%	125.35	128.50	102.10	62,17,016
Dec 2013	125.65	+8.1%	116.70	133.50	113.15	1,49,27,561
Nov 2013	116.25	+0.8%	114.00	121.80	104.50	93,91,888
Oct 2013	115.35	+5.2%	110.95	119.20	106.00	56,07,118
Sep 2013	109.65	+10.1%	99.80	126.00	97.55	61,70,490
Aug 2013	99.60	+17.9%	87.00	106.65	76.60	47,34,351
Jul 2013	84.45	−34.7%	130.80	135.65	70.25	71,95,114
Jun 2013	129.40	−32.9%	180.10	183.05	122.55	39,01,570
May 2013	192.95	−0.8%	194.55	216.80	188.00	37,58,538
Apr 2013	194.45	+1.2%	194.00	211.00	180.00	21,84,732
Mar 2013	192.15	−8.7%	211.65	215.65	175.60	15,69,786
Feb 2013	210.45	−13.1%	244.50	247.95	199.10	20,18,530
Jan 2013	242.20	−7.3%	262.85	274.00	238.25	27,30,738
Dec 2012	261.40	−2.5%	268.00	298.40	255.00	40,36,854
Nov 2012	268.05	+2.0%	261.95	282.40	255.00	31,84,421
Oct 2012	262.70	−4.3%	275.85	298.35	259.00	66,54,624
Sep 2012	274.50	+6.8%	258.05	287.80	250.10	1,13,92,091
Aug 2012	256.95	−7.9%	280.00	289.70	251.80	80,40,918
Jul 2012	278.85	−7.7%	303.50	319.70	266.05	1,43,91,036
Jun 2012	302.10	+5.5%	284.30	307.90	265.15	1,62,65,181
May 2012	286.35	−13.0%	332.00	338.85	275.05	1,56,98,688
Apr 2012	329.05	+0.6%	328.65	378.45	322.50	2,48,24,098
Mar 2012	327.00	−11.4%	366.90	371.90	310.50	2,74,36,516
Feb 2012	368.95	+59.4%	229.60	371.35	227.50	3,69,53,546
Jan 2012	231.40	+29.2%	180.65	250.75	172.20	1,69,64,566
Dec 2011	179.15	−31.1%	269.40	277.20	174.60	1,28,01,182
Nov 2011	260.15	−21.3%	329.45	348.50	240.10	98,98,279
Oct 2011	330.70	+2.8%	301.25	350.00	301.00	65,41,549
Sep 2011	321.55	−1.0%	324.00	375.90	314.95	1,72,34,853
Aug 2011	324.90	−18.2%	403.00	405.20	295.50	90,56,943
Jul 2011	397.05	−11.4%	450.25	484.50	395.00	69,94,237
Jun 2011	447.95	−8.4%	490.10	512.50	416.40	84,63,134
May 2011	489.25	−11.0%	552.30	554.55	451.15	91,48,034
Apr 2011	549.55	+15.2%	480.00	588.00	477.00	1,22,70,046
Mar 2011	476.90	+17.0%	415.50	490.80	401.00	99,18,259
Feb 2011	407.55	−25.9%	551.00	579.00	401.10	90,30,958
Jan 2011	550.25	−24.3%	740.00	744.80	545.05	43,26,986
Dec 2010	726.60	−1.6%	735.00	777.00	626.40	74,70,707
Nov 2010	738.40	−2.0%	765.00	830.00	525.00	1,33,31,850
Oct 2010	753.50	−0.7%	765.00	820.00	719.10	49,43,243
Sep 2010	758.75	−4.3%	796.40	871.25	747.00	39,64,927
Aug 2010	793.20	+8.3%	747.00	950.00	744.95	47,52,602
Jul 2010	732.25	−0.2%	725.20	769.00	692.15	41,59,215
Jun 2010	733.70	+15.1%	640.00	780.00	621.65	49,86,691
May 2010	637.40	+5.4%	601.00	642.65	550.10	20,76,191
Apr 2010	604.85	+12.6%	541.00	609.95	534.00	35,42,195
Mar 2010	537.15	+9.8%	498.80	541.00	490.00	27,90,948
Feb 2010	489.20	+7.1%	457.00	539.90	409.80	42,89,374
Jan 2010	456.75	−7.0%	493.85	590.00	439.00	34,88,325
Dec 2009	490.95	−1.9%	504.00	520.10	457.05	15,05,537
Nov 2009	500.45	+6.3%	470.00	549.90	456.25	17,75,135
Oct 2009	471.00	+3.6%	451.60	528.90	423.30	31,80,824
Sep 2009	454.60	−8.5%	503.65	524.95	432.00	36,65,123
Aug 2009	496.60	+43.6%	345.90	504.00	342.00	70,47,227
Jul 2009	345.90	+6.2%	327.00	369.90	256.00	40,35,035
Jun 2009	325.85	−4.7%	348.50	392.90	284.00	29,96,575
May 2009	342.05	+89.8%	185.30	348.90	180.50	31,61,514
Apr 2009	180.20	+26.4%	144.05	204.50	141.15	58,31,330
Mar 2009	142.55	+3.8%	137.20	153.50	107.00	41,98,172
Feb 2009	137.30	−8.5%	147.10	159.90	135.50	10,70,886
Jan 2009	150.00	+3.4%	146.00	188.00	137.15	38,48,693
Dec 2008	145.05	+18.4%	124.00	168.30	117.00	30,64,234
Nov 2008	122.50	−19.6%	157.00	199.00	120.00	14,11,445
Oct 2008	152.30	−36.3%	250.00	250.00	133.50	8,22,572
Sep 2008	239.15	−21.7%	302.20	349.00	217.00	13,76,125
Aug 2008	305.55	−1.9%	307.95	336.85	291.00	23,35,871
Jul 2008	311.40	+40.8%	223.00	373.00	205.00	1,45,18,732
Jun 2008	221.20	−35.8%	351.70	362.00	220.00	21,85,490
May 2008	344.80	−22.3%	443.80	480.00	340.55	12,97,707
Apr 2008	443.80	+29.8%	345.00	480.00	341.00	15,71,500
Mar 2008	341.90	−35.8%	520.00	535.00	265.25	15,97,008
Feb 2008	532.30	−14.9%	616.50	717.45	525.00	16,07,476
Jan 2008	625.70	–	840.00	989.00	520.00	1,77,66,378

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	295.80	295.80	295.00	295.23	295.75	46,293
27 Oct 2026	279.00	281.72	274.99	281.72	280.60	10,456
26 Oct 2026	275.00	280.00	265.16	268.31	268.42	77,034
23 Oct 2026	286.00	295.00	279.11	279.11	280.27	84,805
22 Oct 2026	295.00	309.99	287.09	293.80	294.38	83,669
21 Oct 2026	320.50	320.50	302.20	302.20	306.15	35,826
19 Oct 2026	313.80	325.00	313.00	318.10	319.87	1,09,921
16 Oct 2026	300.00	312.41	299.03	311.89	307.95	1,73,443
15 Oct 2026	289.00	299.00	285.50	297.54	295.79	1,33,582
14 Oct 2026	281.00	286.32	280.00	286.32	285.51	58,272
13 Oct 2026	285.00	289.00	271.75	272.69	275.27	70,983
12 Oct 2026	284.40	286.05	278.00	286.05	284.42	1,56,144
9 Oct 2026	269.00	272.43	265.11	272.43	271.38	1,05,983
8 Oct 2026	269.00	269.00	251.00	259.46	261.96	1,39,109
7 Oct 2026	256.31	256.31	250.00	256.31	255.79	87,664
6 Oct 2026	244.59	244.59	240.12	244.11	244.35	99,629
5 Oct 2026	238.98	246.00	230.00	232.95	236.87	51,792
1 Oct 2026	232.50	250.00	230.40	239.71	239.18	71,185
30 Sep 2026	242.13	242.13	242.13	242.13	242.13	35,590
29 Sep 2026	261.58	261.58	254.87	254.87	256.98	35,946
28 Sep 2026	268.60	268.60	252.00	268.28	267.15	1,60,253
25 Sep 2026	252.98	259.53	248.00	255.81	253.83	28,236

Prices in ₹ per share as traded, not adjusted.