Bhansali Engineering Polymers Limited (BOM:500052)
India · Delayed Price · Currency is INR 103.65
-1.45 (-1.38%)
At close: Aug 29, 2025
BOM:500052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 105.15 | 105.30 | 103.35 | 103.65 | 103.65 | -1.38% | 11,716 |
| Aug 28, 2025 | 105.15 | 106.75 | 104.15 | 105.10 | 105.10 | - | 57,477 |
| Aug 26, 2025 | 106.85 | 106.90 | 105.00 | 105.10 | 105.10 | -1.59% | 21,611 |
| Aug 25, 2025 | 107.05 | 107.95 | 106.45 | 106.80 | 106.80 | -0.42% | 31,486 |
| Aug 22, 2025 | 108.50 | 108.95 | 107.00 | 107.25 | 107.25 | -0.83% | 7,619 |
| Aug 21, 2025 | 108.70 | 109.95 | 108.00 | 108.15 | 108.15 | -0.41% | 28,261 |
| Aug 20, 2025 | 108.60 | 109.60 | 108.00 | 108.60 | 108.60 | - | 15,723 |
| Aug 19, 2025 | 107.30 | 109.90 | 107.30 | 108.60 | 107.60 | 1.26% | 29,873 |
| Aug 18, 2025 | 106.50 | 108.00 | 106.50 | 107.25 | 106.26 | 1.23% | 11,130 |
| Aug 14, 2025 | 108.15 | 109.00 | 105.00 | 105.95 | 104.97 | -2.03% | 73,068 |
| Aug 13, 2025 | 110.35 | 112.90 | 106.60 | 108.15 | 107.15 | -2.30% | 82,337 |
| Aug 12, 2025 | 111.00 | 112.35 | 110.35 | 110.70 | 109.68 | 0.36% | 18,976 |
| Aug 11, 2025 | 111.15 | 112.05 | 109.50 | 110.30 | 109.28 | -0.76% | 27,133 |
| Aug 8, 2025 | 110.80 | 114.60 | 110.60 | 111.15 | 110.13 | 1.69% | 67,477 |
| Aug 7, 2025 | 110.85 | 111.65 | 107.70 | 109.30 | 108.29 | -2.02% | 56,308 |
| Aug 6, 2025 | 114.70 | 114.70 | 111.20 | 111.55 | 110.52 | -3.00% | 36,837 |
| Aug 5, 2025 | 112.95 | 115.50 | 112.50 | 115.00 | 113.94 | 1.81% | 29,975 |
| Aug 4, 2025 | 115.45 | 115.45 | 112.05 | 112.95 | 111.91 | -2.04% | 16,139 |
| Aug 1, 2025 | 115.90 | 117.45 | 113.80 | 115.30 | 114.24 | -0.17% | 74,918 |
| Jul 31, 2025 | 109.20 | 116.40 | 107.00 | 115.50 | 114.44 | 5.48% | 122,946 |
| Jul 30, 2025 | 111.15 | 111.25 | 109.25 | 109.50 | 108.49 | -0.68% | 17,698 |
| Jul 29, 2025 | 108.75 | 111.10 | 106.80 | 110.25 | 109.24 | 1.89% | 19,606 |
| Jul 28, 2025 | 108.50 | 111.85 | 107.60 | 108.20 | 107.20 | -0.82% | 43,298 |
| Jul 25, 2025 | 111.80 | 111.90 | 108.95 | 109.10 | 108.10 | -2.33% | 41,519 |
| Jul 24, 2025 | 112.95 | 113.50 | 111.25 | 111.70 | 110.67 | -0.76% | 17,911 |
| Jul 23, 2025 | 114.00 | 114.45 | 112.40 | 112.55 | 111.51 | -1.19% | 37,562 |
| Jul 22, 2025 | 114.25 | 114.95 | 113.40 | 113.90 | 112.85 | - | 46,205 |
| Jul 21, 2025 | 116.45 | 116.75 | 113.55 | 113.90 | 112.85 | -1.94% | 37,655 |
| Jul 18, 2025 | 114.30 | 118.25 | 114.30 | 116.15 | 115.08 | 2.15% | 66,558 |
| Jul 17, 2025 | 114.20 | 114.75 | 113.35 | 113.70 | 112.65 | -0.35% | 22,994 |
| Jul 16, 2025 | 114.15 | 114.65 | 113.00 | 114.10 | 113.05 | -0.04% | 24,925 |
| Jul 15, 2025 | 113.00 | 115.00 | 113.00 | 114.15 | 113.10 | 1.11% | 8,627 |
| Jul 14, 2025 | 113.05 | 113.70 | 112.20 | 112.90 | 111.86 | -0.13% | 11,629 |
| Jul 11, 2025 | 114.25 | 114.65 | 112.40 | 113.05 | 112.01 | -1.01% | 15,903 |
| Jul 10, 2025 | 115.50 | 115.50 | 113.50 | 114.20 | 113.15 | -0.87% | 12,826 |
| Jul 9, 2025 | 116.00 | 116.10 | 114.95 | 115.20 | 114.14 | -0.39% | 7,131 |
| Jul 8, 2025 | 117.00 | 117.70 | 114.95 | 115.65 | 114.59 | -1.11% | 18,293 |
| Jul 7, 2025 | 115.80 | 118.05 | 115.05 | 116.95 | 115.87 | 1.08% | 15,160 |
| Jul 4, 2025 | 115.00 | 116.10 | 115.00 | 115.70 | 114.64 | 0.92% | 16,685 |
| Jul 3, 2025 | 116.00 | 116.60 | 114.40 | 114.65 | 113.59 | -1.33% | 31,495 |
| Jul 2, 2025 | 117.40 | 117.40 | 114.35 | 116.20 | 115.13 | -0.64% | 71,702 |
| Jul 1, 2025 | 117.40 | 118.80 | 115.85 | 116.95 | 115.87 | -0.26% | 26,308 |
| Jun 30, 2025 | 116.00 | 119.60 | 115.95 | 117.25 | 116.17 | 0.90% | 42,265 |
| Jun 27, 2025 | 117.20 | 118.00 | 115.70 | 116.20 | 115.13 | -0.51% | 8,102 |
| Jun 26, 2025 | 116.50 | 117.35 | 114.25 | 116.80 | 115.72 | 0.99% | 16,171 |
| Jun 25, 2025 | 112.75 | 116.00 | 112.45 | 115.65 | 114.59 | 3.44% | 98,231 |
| Jun 24, 2025 | 111.00 | 113.80 | 111.00 | 111.80 | 110.77 | 1.22% | 23,985 |
| Jun 23, 2025 | 109.90 | 111.75 | 108.35 | 110.45 | 109.43 | 0.55% | 28,874 |
| Jun 20, 2025 | 109.00 | 111.60 | 109.00 | 109.85 | 108.84 | 0.27% | 34,386 |
| Jun 19, 2025 | 113.95 | 114.40 | 108.40 | 109.55 | 108.54 | -3.31% | 112,754 |