Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BGRENERGY, BGR Energy Systems Limited, INE661I01014, Listing: 03-Jan-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 145.0 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 24-Jan-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 34.5 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 72,161,560 Low52 Date: 28-Oct-2024 SHP: 51.01 / 0.02 / 0.14 / 48.83
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 145.0 / 69.05 Month: 122.0 / 95.53 Week: 116.52 / 100.0 Day: 105.0 / 100.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 102.75 105.00 100.00 101.82 102.45 -0.93 734.75 95,109 18.08 0 0.00 0.00 27
2 10-Jul 103.86 106.64 102.50 102.78 103.60 -1.04 741.68 39,988 7.60 0 0.00 0.00 11
3 09-Jul 105.00 106.40 103.00 103.86 105.11 -1.50 749.47 95,560 18.17 0 0.00 0.00 27
4 08-Jul 107.89 107.89 102.50 105.44 104.65 -2.27 760.87 64,636 12.29 0 0.00 0.00 18
5 07-Jul 112.40 112.40 107.84 107.89 108.96 -4.96 778.55 143,235 27.23 0 0.00 0.00 41
6 04-Jul 116.52 116.52 109.20 113.52 114.86 2.29 819.18 359,474 68.34 0 0.00 0.00 102
7 03-Jul 109.80 110.98 108.34 110.98 110.33 5.00 800.85 49,199 9.35 0 0.00 0.00 14
8 02-Jul 100.67 105.70 100.00 105.70 103.20 5.00 762.75 133,422 25.37 0 0.00 0.00 38
9 01-Jul 100.68 102.55 100.00 100.67 101.00 0.00 726.45 33,956 6.46 0 0.00 0.00 10
10 30-Jun 100.00 105.57 100.00 100.67 101.48 -0.89 726.45 97,695 18.57 0 0.00 0.00 28
11 27-Jun 100.00 102.80 100.00 101.57 101.38 0.82 732.94 65,385 12.43 0 0.00 0.00 19
12 26-Jun 102.98 102.98 99.80 100.74 100.84 -0.89 726.96 80,159 15.24 0 0.00 0.00 23
13 25-Jun 102.50 103.99 101.00 101.64 102.75 -0.70 733.45 89,364 16.99 0 0.00 0.00 25
14 24-Jun 103.66 105.19 101.99 102.36 104.24 -0.19 738.65 84,063 15.98 0 0.00 0.00 24
15 23-Jun 97.02 103.75 96.75 102.55 99.64 2.78 740.02 100,743 19.15 0 0.00 0.00 29
16 20-Jun 99.59 101.99 97.55 99.78 99.34 1.89 720.03 82,038 15.60 0 0.00 0.00 23
17 19-Jun 100.00 102.00 97.17 97.93 99.05 -3.71 706.68 76,302 14.51 0 0.00 0.00 22
18 18-Jun 101.57 102.90 99.01 101.70 101.69 0.13 733.88 71,777 13.65 0 0.00 0.00 20
19 17-Jun 99.50 104.79 97.61 101.57 100.46 1.20 732.94 119,740 22.76 0 0.00 0.00 34
20 16-Jun 105.31 109.94 100.04 100.37 101.54 -4.69 724.29 301,241 57.27 0 0.00 0.00 85
21 13-Jun 105.31 105.31 105.31 105.31 105.31 -2.00 759.93 45,813 8.71 0 0.00 0.00 13
22 12-Jun 109.50 109.50 107.46 107.46 107.77 -2.01 775.45 26,518 5.04 0 0.00 0.00 8
23 11-Jun 110.50 110.50 109.66 109.66 110.22 -2.00 791.32 64,194 12.20 0 0.00 0.00 18
24 10-Jun 112.84 112.84 111.61 111.90 112.17 -0.83 807.49 41,310 7.85 0 0.00 0.00 12
25 09-Jun 112.84 112.84 112.84 112.84 112.84 -2.01 814.27 96,448 18.34 0 0.00 0.00 27
26 06-Jun 116.50 116.50 115.15 115.15 115.54 -2.00 830.94 83,137 15.81 0 0.00 0.00 24
27 05-Jun 117.78 117.78 117.50 117.50 117.72 1.75 847.90 86,112 16.37 0 0.00 0.00 24
28 04-Jun 115.48 115.48 115.48 115.48 115.48 2.00 833.32 21,437 4.08 0 0.00 0.00 6
29 03-Jun 113.00 113.22 113.00 113.22 113.10 2.00 817.01 62,287 11.84 0 0.00 0.00 18
30 02-Jun 112.05 112.05 111.00 111.00 111.58 -0.94 800.00 63,338 12.04 0 0.00 0.00 18
31 30-May 112.05 112.05 112.05 112.05 112.05 -2.00 808.57 75,811 14.41 0 0.00 0.00 22
32 29-May 114.34 114.34 114.34 114.34 114.34 -2.01 825.10 69,494 13.21 0 0.00 0.00 20
33 28-May 120.90 120.90 116.68 116.68 117.87 -2.01 841.98 102,167 19.42 0 0.00 0.00 29
34 27-May 121.90 121.90 119.05 119.07 119.84 -1.92 859.23 95,670 18.19 0 0.00 0.00 27
35 26-May 122.00 122.00 121.40 121.40 121.70 1.34 876.04 127,804 24.30 0 0.00 0.00 36
36 23-May 119.00 119.80 118.00 119.80 119.00 1.27 864.50 94,532 17.97 0 0.00 0.00 27
37 22-May 118.30 118.30 118.25 118.30 118.29 1.99 853.67 84,364 16.04 0 0.00 0.00 24
38 21-May 115.99 115.99 114.66 115.99 115.85 0.00 837.00 95,686 18.19 0 0.00 0.00 27
39 20-May 118.71 118.71 115.99 115.99 116.87 -0.34 837.00 507,815 96.54 0 0.00 0.00 144
40 19-May 116.39 116.39 116.39 116.39 116.39 2.00 839.89 17,020 3.24 0 0.00 0.00 5
41 16-May 114.11 114.11 114.11 114.11 114.11 1.99 823.44 40,603 7.72 0 0.00 0.00 12
42 15-May 111.88 111.88 111.88 111.88 111.88 2.00 807.34 10,456 1.99 0 0.00 0.00 3
43 14-May 109.69 109.69 109.69 109.69 109.69 2.00 791.54 21,116 4.01 0 0.00 0.00 6
44 13-May 107.54 107.54 107.54 107.54 107.54 1.99 776.03 9,392 1.79 0 0.00 0.00 3
45 12-May 105.44 105.44 105.44 105.44 105.44 1.99 760.87 19,667 3.74 0 0.00 0.00 6
46 09-May 103.00 103.38 103.00 103.38 103.14 1.99 746.01 241,862 45.98 0 0.00 0.00 69
47 08-May 101.36 101.36 101.36 101.36 101.36 1.99 731.43 41,127 7.82 0 0.00 0.00 12
48 07-May 99.38 99.38 99.38 99.38 99.38 1.99 717.14 94,807 18.02 0 0.00 0.00 27
49 06-May 97.44 97.44 97.44 97.44 97.44 2.00 703.14 63,170 12.01 0 0.00 0.00 18
50 05-May 95.53 95.53 95.53 95.53 95.53 -2.00 689.36 26,806 5.10 0 0.00 0.00 8
51 02-May 97.48 97.48 97.48 97.48 97.48 -2.00 703.43 24,089 4.58 0 0.00 0.00 7
52 30-Apr 99.47 99.50 99.47 99.47 99.49 -2.01 717.79 77,649 14.76 0 0.00 0.00 22
53 29-Apr 98.73 102.99 98.73 101.51 101.74 2.82 732.51 223,440 42.48 0 0.00 0.00 64
54 28-Apr 97.00 103.00 93.42 98.73 98.86 0.40 712.45 604,070 114.84 0 0.00 0.00 172
55 25-Apr 98.34 98.34 98.34 98.34 98.34 5.00 709.64 312,325 59.38 0 0.00 0.00 89
56 24-Apr 93.66 93.66 93.66 93.66 93.66 5.00 675.87 9,407 1.79 0 0.00 0.00 3
57 23-Apr 89.20 89.20 89.20 89.20 89.20 4.99 643.68 17,720 3.37 0 0.00 0.00 5
58 22-Apr 84.96 84.96 84.96 84.96 84.96 4.99 613.08 10,128 1.93 0 0.00 0.00 3
59 21-Apr 78.00 80.92 78.00 80.92 80.87 5.00 583.93 5,259 1.00 0 0.00 0.00 1
60 17-Apr 77.07 77.07 77.07 77.07 77.07 2.00 556.15 24,341 4.63 0 0.00 0.00 7
61 16-Apr 74.50 75.56 74.15 75.56 74.98 2.00 545.25 52,344 9.95 0 0.00 0.00 15
62 15-Apr 74.10 74.10 74.00 74.08 74.08 -0.03 534.57 35,914 6.83 0 0.00 0.00 10
63 11-Apr 75.61 75.61 74.09 74.10 74.12 -2.00 534.72 97,491 18.53 0 0.00 0.00 28
64 09-Apr 76.80 76.80 75.61 75.61 75.95 -2.01 545.61 26,085 4.96 0 0.00 0.00 7
65 08-Apr 77.10 77.16 77.10 77.16 77.15 -1.53 556.80 47,714 9.07 0 0.00 0.00 14
66 07-Apr 78.36 78.36 78.36 78.36 78.36 -2.00 565.46 13,175 2.50 0 0.00 0.00 4
67 04-Apr 81.60 81.60 79.96 79.96 80.66 -2.01 577.00 33,630 6.39 0 0.00 0.00 10

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com