Bhansali Engineering Polymers Limited (BOM:500052)
India · Delayed Price · Currency is INR 97.80
+1.50 (1.56%)
At close: Oct 20, 2025
BOM:500052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 97.25 | 99.95 | 97.20 | 99.65 | 99.65 | 1.89% | 11,248 |
| Oct 20, 2025 | 96.85 | 98.40 | 96.15 | 97.80 | 97.80 | 1.56% | 40,365 |
| Oct 17, 2025 | 99.40 | 99.40 | 96.00 | 96.30 | 96.30 | -2.58% | 48,665 |
| Oct 16, 2025 | 100.00 | 100.00 | 98.55 | 98.85 | 98.85 | 0.36% | 9,750 |
| Oct 15, 2025 | 99.75 | 99.95 | 98.25 | 98.50 | 98.50 | -0.45% | 15,954 |
| Oct 14, 2025 | 100.25 | 100.70 | 98.35 | 98.95 | 98.95 | -1.15% | 14,145 |
| Oct 13, 2025 | 100.50 | 101.70 | 99.85 | 100.10 | 100.10 | -1.38% | 25,145 |
| Oct 10, 2025 | 100.80 | 102.00 | 100.80 | 101.50 | 101.50 | 0.69% | 19,063 |
| Oct 9, 2025 | 100.40 | 102.10 | 100.40 | 100.80 | 100.80 | 1.05% | 15,702 |
| Oct 8, 2025 | 100.00 | 100.60 | 99.00 | 99.75 | 99.75 | -0.05% | 30,100 |
| Oct 7, 2025 | 100.50 | 100.90 | 99.55 | 99.80 | 99.80 | -0.70% | 8,231 |
| Oct 6, 2025 | 101.05 | 102.95 | 100.30 | 100.50 | 100.50 | -1.03% | 9,206 |
| Oct 3, 2025 | 100.15 | 103.00 | 100.15 | 101.55 | 101.55 | 1.10% | 11,572 |
| Oct 1, 2025 | 101.10 | 101.60 | 100.20 | 100.45 | 100.45 | -0.84% | 13,973 |
| Sep 30, 2025 | 101.45 | 102.00 | 99.50 | 101.30 | 101.30 | 2.84% | 15,667 |
| Sep 29, 2025 | 102.45 | 103.20 | 97.55 | 98.50 | 98.50 | -4.00% | 80,376 |
| Sep 26, 2025 | 102.95 | 103.25 | 101.10 | 102.60 | 102.60 | -0.05% | 37,233 |
| Sep 25, 2025 | 101.65 | 104.65 | 101.65 | 102.65 | 102.65 | -1.63% | 33,815 |
| Sep 24, 2025 | 105.45 | 105.45 | 104.10 | 104.35 | 104.35 | -0.86% | 27,194 |
| Sep 23, 2025 | 105.50 | 106.05 | 104.30 | 105.25 | 105.25 | -0.19% | 29,767 |
| Sep 22, 2025 | 105.05 | 106.40 | 105.05 | 105.45 | 105.45 | -0.47% | 20,218 |
| Sep 19, 2025 | 106.05 | 106.95 | 105.60 | 105.95 | 105.95 | 0.24% | 25,672 |
| Sep 18, 2025 | 106.25 | 107.75 | 105.45 | 105.70 | 105.70 | -1.21% | 35,258 |
| Sep 17, 2025 | 106.20 | 107.55 | 106.00 | 107.00 | 107.00 | 1.23% | 35,644 |
| Sep 16, 2025 | 106.25 | 106.45 | 105.50 | 105.70 | 105.70 | -0.09% | 21,486 |
| Sep 15, 2025 | 104.10 | 106.45 | 104.10 | 105.80 | 105.80 | 0.71% | 23,884 |
| Sep 12, 2025 | 105.00 | 106.35 | 104.90 | 105.05 | 105.05 | -0.76% | 25,607 |
| Sep 11, 2025 | 106.60 | 107.50 | 105.50 | 105.85 | 104.85 | -0.28% | 8,060 |
| Sep 10, 2025 | 105.00 | 107.00 | 105.00 | 106.15 | 105.15 | 0.57% | 16,593 |
| Sep 9, 2025 | 105.75 | 106.10 | 105.00 | 105.55 | 104.55 | 0.48% | 9,118 |
| Sep 8, 2025 | 105.05 | 107.85 | 104.80 | 105.05 | 104.06 | -0.57% | 36,707 |
| Sep 5, 2025 | 106.45 | 106.85 | 104.75 | 105.65 | 104.65 | -0.70% | 13,269 |
| Sep 4, 2025 | 107.05 | 108.90 | 106.20 | 106.40 | 105.40 | -0.84% | 18,742 |
| Sep 3, 2025 | 106.95 | 107.65 | 106.50 | 107.30 | 106.29 | 0.89% | 10,033 |
| Sep 2, 2025 | 105.10 | 108.20 | 105.10 | 106.35 | 105.35 | 1.87% | 16,707 |
| Sep 1, 2025 | 104.70 | 106.20 | 103.00 | 104.40 | 103.41 | 0.72% | 37,077 |
| Aug 29, 2025 | 105.15 | 105.30 | 103.35 | 103.65 | 102.67 | -1.38% | 11,716 |
| Aug 28, 2025 | 105.15 | 106.75 | 104.15 | 105.10 | 104.11 | - | 57,477 |
| Aug 26, 2025 | 106.85 | 106.90 | 105.00 | 105.10 | 104.11 | -1.59% | 21,611 |
| Aug 25, 2025 | 107.05 | 107.95 | 106.45 | 106.80 | 105.79 | -0.42% | 31,486 |
| Aug 22, 2025 | 108.50 | 108.95 | 107.00 | 107.25 | 106.24 | -0.83% | 7,619 |
| Aug 21, 2025 | 108.70 | 109.95 | 108.00 | 108.15 | 107.13 | -0.41% | 28,261 |
| Aug 20, 2025 | 108.60 | 109.60 | 108.00 | 108.60 | 107.57 | - | 15,723 |
| Aug 19, 2025 | 107.30 | 109.90 | 107.30 | 108.60 | 106.58 | 1.26% | 29,873 |
| Aug 18, 2025 | 106.50 | 108.00 | 106.50 | 107.25 | 105.26 | 1.23% | 11,130 |
| Aug 14, 2025 | 108.15 | 109.00 | 105.00 | 105.95 | 103.98 | -2.03% | 73,068 |
| Aug 13, 2025 | 110.35 | 112.90 | 106.60 | 108.15 | 106.14 | -2.30% | 82,337 |
| Aug 12, 2025 | 111.00 | 112.35 | 110.35 | 110.70 | 108.64 | 0.36% | 18,976 |
| Aug 11, 2025 | 111.15 | 112.05 | 109.50 | 110.30 | 108.25 | -0.76% | 27,133 |
| Aug 8, 2025 | 110.80 | 114.60 | 110.60 | 111.15 | 109.09 | 1.69% | 67,477 |