Bhansali Engineering Polymers Limited (BOM:500052)
India · Delayed Price · Currency is INR 128.20
-2.30 (-1.76%)
At close: Sep 11, 2026
BOM:500052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 123.50 | 127.59 | 116.64 | 120.08 | 119.08 | -2.76% | 1,236,139 |
| Jul 21, 2026 | 128.06 | 138.50 | 121.60 | 123.49 | 122.46 | -3.43% | 3,699,784 |
| Jul 20, 2026 | 114.84 | 132.87 | 111.56 | 127.87 | 126.81 | 13.54% | 4,796,359 |
| Jul 17, 2026 | 109.79 | 114.00 | 108.00 | 112.62 | 111.68 | 2.71% | 156,388 |
| Jul 16, 2026 | 106.99 | 111.50 | 105.70 | 109.65 | 108.74 | 2.91% | 175,553 |
| Jul 15, 2026 | 107.36 | 109.00 | 106.23 | 106.55 | 105.66 | -0.04% | 45,901 |
| Jul 14, 2026 | 107.99 | 108.50 | 106.03 | 106.59 | 105.70 | -0.23% | 88,040 |
| Jul 13, 2026 | 101.51 | 109.40 | 101.51 | 106.84 | 105.95 | 4.65% | 108,795 |
| Jul 10, 2026 | 102.47 | 106.00 | 102.36 | 103.09 | 101.24 | 2.03% | 42,061 |
| Jul 9, 2026 | 97.95 | 102.94 | 97.95 | 101.04 | 99.23 | 4.86% | 41,786 |
| Jul 8, 2026 | 98.11 | 98.56 | 95.73 | 96.36 | 94.63 | -1.73% | 18,255 |
| Jul 7, 2026 | 99.61 | 99.61 | 97.61 | 98.06 | 96.30 | -1.61% | 27,377 |
| Jul 6, 2026 | 104.00 | 104.00 | 98.98 | 99.66 | 97.87 | -2.96% | 39,848 |
| Jul 3, 2026 | 103.00 | 104.46 | 102.27 | 102.70 | 100.86 | 0.08% | 31,624 |