Bhansali Engineering Polymers Limited (BOM:500052)
India · Delayed Price · Currency is INR 123.85
-0.95 (-0.76%)
At close: Oct 1, 2026
BOM:500052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 124.40 | 127.80 | 120.90 | 123.85 | 123.85 | -0.76% | 141,260 |
| Sep 30, 2026 | 123.35 | 127.10 | 123.35 | 124.80 | 124.80 | 0.48% | 37,425 |
| Sep 29, 2026 | 127.05 | 127.05 | 123.65 | 124.20 | 124.20 | -0.72% | 41,765 |
| Sep 28, 2026 | 126.90 | 127.85 | 124.05 | 125.10 | 125.10 | -0.99% | 63,095 |
| Sep 25, 2026 | 127.75 | 129.15 | 125.90 | 126.35 | 126.35 | -0.63% | 46,077 |
| Sep 24, 2026 | 130.45 | 130.90 | 126.25 | 127.15 | 127.15 | -2.53% | 61,371 |
| Sep 23, 2026 | 131.05 | 132.10 | 129.65 | 130.45 | 130.45 | 0.12% | 71,329 |
| Sep 22, 2026 | 129.00 | 133.00 | 128.90 | 130.30 | 130.30 | 1.72% | 173,562 |
| Sep 21, 2026 | 128.25 | 131.05 | 127.15 | 128.10 | 128.10 | -0.77% | 79,517 |
| Sep 18, 2026 | 128.10 | 130.30 | 126.80 | 129.10 | 129.10 | 1.37% | 76,838 |
| Sep 17, 2026 | 124.05 | 129.90 | 124.05 | 127.35 | 127.35 | 1.88% | 140,280 |
| Sep 16, 2026 | 120.75 | 125.95 | 118.50 | 125.00 | 125.00 | 3.43% | 149,245 |
| Sep 15, 2026 | 128.95 | 129.40 | 120.20 | 120.85 | 120.85 | -5.73% | 201,673 |
| Sep 11, 2026 | 129.15 | 129.20 | 126.40 | 128.20 | 128.20 | -1.76% | 127,804 |
| Sep 10, 2026 | 133.75 | 135.90 | 129.60 | 130.50 | 130.50 | -2.32% | 137,661 |
| Sep 9, 2026 | 134.05 | 136.00 | 131.95 | 133.60 | 133.60 | -0.19% | 218,072 |
| Sep 8, 2026 | 127.40 | 134.50 | 125.70 | 133.85 | 133.85 | 5.56% | 342,367 |
| Sep 7, 2026 | 127.30 | 128.50 | 125.00 | 126.80 | 126.80 | -0.43% | 74,231 |
| Sep 4, 2026 | 130.35 | 131.15 | 126.05 | 127.35 | 127.35 | -1.81% | 86,761 |
| Sep 3, 2026 | 127.85 | 131.55 | 127.50 | 129.70 | 129.70 | 1.89% | 163,343 |
| Sep 2, 2026 | 127.40 | 129.30 | 125.10 | 127.30 | 127.30 | 0.16% | 103,789 |
| Sep 1, 2026 | 122.95 | 128.85 | 122.25 | 127.10 | 127.10 | 5.00% | 170,636 |
| Aug 31, 2026 | 123.40 | 123.40 | 119.10 | 121.05 | 121.05 | -1.86% | 74,172 |
| Aug 28, 2026 | 121.00 | 125.75 | 120.95 | 123.35 | 123.35 | 1.52% | 104,290 |
| Aug 27, 2026 | 128.50 | 128.60 | 120.85 | 121.50 | 121.50 | -5.52% | 232,856 |
| Aug 26, 2026 | 129.50 | 129.70 | 126.95 | 128.60 | 128.60 | -0.89% | 75,953 |
| Aug 25, 2026 | 126.00 | 131.60 | 125.35 | 129.75 | 129.75 | 3.39% | 273,061 |
| Aug 24, 2026 | 126.20 | 127.15 | 124.00 | 125.50 | 125.50 | -0.28% | 86,338 |
| Aug 21, 2026 | 123.60 | 128.50 | 123.60 | 125.85 | 125.85 | 2.23% | 162,497 |
| Aug 20, 2026 | 119.35 | 123.80 | 119.35 | 123.10 | 123.10 | 3.32% | 93,301 |
| Aug 19, 2026 | 121.40 | 122.25 | 118.65 | 119.15 | 119.15 | -2.77% | 70,793 |
| Aug 18, 2026 | 123.65 | 124.40 | 121.05 | 122.55 | 122.55 | -0.24% | 54,630 |
| Aug 17, 2026 | 124.00 | 125.45 | 120.75 | 122.85 | 122.85 | -0.69% | 99,879 |
| Aug 14, 2026 | 122.55 | 124.00 | 121.90 | 123.70 | 123.70 | 0.81% | 46,589 |
| Aug 13, 2026 | 121.10 | 123.45 | 120.60 | 122.70 | 122.70 | 1.70% | 64,641 |
| Aug 12, 2026 | 124.25 | 124.25 | 120.20 | 120.65 | 120.65 | -1.43% | 44,478 |
| Aug 11, 2026 | 126.65 | 126.65 | 121.45 | 122.40 | 122.40 | -2.90% | 79,531 |
| Aug 10, 2026 | 124.45 | 127.70 | 122.10 | 126.05 | 126.05 | 1.94% | 168,755 |
| Aug 7, 2026 | 122.30 | 125.60 | 121.20 | 123.65 | 123.65 | 1.10% | 115,577 |
| Aug 6, 2026 | 121.60 | 123.35 | 120.00 | 122.30 | 122.30 | 0.66% | 95,183 |
| Aug 5, 2026 | 123.25 | 124.90 | 120.50 | 121.50 | 121.50 | -1.26% | 137,766 |
| Aug 4, 2026 | 121.65 | 123.90 | 119.80 | 123.05 | 123.05 | 2.12% | 382,172 |
| Aug 3, 2026 | 118.25 | 121.70 | 116.80 | 120.50 | 120.50 | 3.97% | 123,130 |
| Jul 31, 2026 | 112.10 | 117.42 | 111.80 | 115.90 | 115.90 | 3.57% | 139,917 |
| Jul 30, 2026 | 115.00 | 115.33 | 111.50 | 111.91 | 111.91 | -2.19% | 49,655 |
| Jul 29, 2026 | 113.46 | 115.62 | 113.20 | 114.41 | 114.41 | 0.86% | 106,055 |
| Jul 28, 2026 | 114.16 | 116.31 | 112.98 | 113.43 | 113.43 | -1.08% | 136,078 |
| Jul 27, 2026 | 121.85 | 122.95 | 113.80 | 114.67 | 114.67 | -5.88% | 307,600 |
| Jul 24, 2026 | 116.95 | 122.86 | 116.50 | 121.83 | 121.83 | 4.07% | 312,621 |
| Jul 23, 2026 | 119.99 | 121.00 | 114.75 | 117.07 | 117.07 | -1.69% | 349,115 |