BIL Vyapar Limited (BOM:500059)
India · Delayed Price · Currency is INR 5.12
+0.03 (0.59%)
At close: Mar 30, 2026
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5.00 | 5.19 | 4.84 | 5.12 | 5.12 | 0.59% | 14,537 |
| Mar 27, 2026 | 5.57 | 5.57 | 5.09 | 5.09 | 5.09 | -4.86% | 6,432 |
| Mar 25, 2026 | 5.63 | 5.63 | 5.35 | 5.35 | 5.35 | -4.97% | 3,452 |
| Mar 24, 2026 | 5.52 | 5.76 | 5.51 | 5.63 | 5.63 | -2.76% | 1,932 |
| Mar 23, 2026 | 5.59 | 5.81 | 5.59 | 5.79 | 5.79 | -0.34% | 7,628 |
| Mar 20, 2026 | 5.90 | 5.90 | 5.66 | 5.81 | 5.81 | -1.19% | 4,496 |
| Mar 19, 2026 | 5.90 | 6.11 | 5.80 | 5.88 | 5.88 | -0.68% | 3,647 |
| Mar 18, 2026 | 6.17 | 6.17 | 5.92 | 5.92 | 5.92 | -4.05% | 2,369 |
| Mar 17, 2026 | 6.25 | 6.33 | 6.17 | 6.17 | 6.17 | -4.93% | 7,536 |
| Mar 16, 2026 | 6.16 | 6.49 | 6.10 | 6.49 | 6.49 | 3.02% | 2,070 |
| Mar 13, 2026 | 6.41 | 6.41 | 6.30 | 6.30 | 6.30 | -4.69% | 553 |
| Mar 12, 2026 | 6.55 | 6.65 | 6.54 | 6.61 | 6.61 | -3.92% | 2,443 |
| Mar 11, 2026 | 6.88 | 6.88 | 6.44 | 6.88 | 6.88 | 2.69% | 1,974 |
| Mar 10, 2026 | 6.53 | 6.70 | 6.34 | 6.70 | 6.70 | 2.60% | 6,300 |
| Mar 9, 2026 | 6.12 | 6.53 | 6.10 | 6.53 | 6.53 | 3.49% | 8,635 |
| Mar 6, 2026 | 6.32 | 6.32 | 6.29 | 6.31 | 6.31 | - | 1,372 |
| Mar 5, 2026 | 6.21 | 6.46 | 6.21 | 6.31 | 6.31 | -2.62% | 2,138 |
| Mar 4, 2026 | 6.45 | 6.73 | 6.34 | 6.48 | 6.48 | 0.47% | 924 |
| Mar 2, 2026 | 6.75 | 6.75 | 6.44 | 6.45 | 6.45 | -4.73% | 2,060 |
| Feb 27, 2026 | 6.40 | 6.89 | 6.40 | 6.77 | 6.77 | 2.73% | 4,317 |
| Feb 26, 2026 | 6.61 | 7.20 | 6.58 | 6.59 | 6.59 | -4.77% | 6,036 |
| Feb 25, 2026 | 6.65 | 6.92 | 6.65 | 6.92 | 6.92 | -1.14% | 8,025 |
| Feb 24, 2026 | 6.57 | 7.00 | 6.57 | 7.00 | 7.00 | 2.94% | 129 |
| Feb 23, 2026 | 6.80 | 6.80 | 6.57 | 6.80 | 6.80 | -1.16% | 420 |
| Feb 20, 2026 | 7.14 | 7.14 | 6.80 | 6.88 | 6.88 | -3.78% | 814 |
| Feb 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | 25 |
| Feb 18, 2026 | 7.10 | 7.10 | 6.82 | 7.10 | 7.10 | 0.28% | 2,505 |
| Feb 17, 2026 | 7.06 | 7.34 | 7.00 | 7.08 | 7.08 | -3.80% | 3,170 |
| Feb 16, 2026 | 7.15 | 7.39 | 7.05 | 7.36 | 7.36 | 2.94% | 176 |
| Feb 13, 2026 | 7.22 | 7.22 | 7.15 | 7.15 | 7.15 | -0.83% | 3,104 |
| Feb 12, 2026 | 7.35 | 7.35 | 7.19 | 7.21 | 7.21 | - | 328 |
| Feb 10, 2026 | 7.25 | 7.25 | 6.97 | 7.21 | 7.21 | -0.55% | 388 |
| Feb 9, 2026 | 7.28 | 7.28 | 6.96 | 7.25 | 7.25 | -0.41% | 3,258 |
| Feb 6, 2026 | 7.02 | 7.29 | 7.02 | 7.28 | 7.28 | -1.36% | 1,229 |
| Feb 5, 2026 | 7.35 | 7.61 | 7.00 | 7.38 | 7.38 | 1.51% | 1,700 |
| Feb 4, 2026 | 7.04 | 7.27 | 6.87 | 7.27 | 7.27 | 0.55% | 3,080 |
| Feb 3, 2026 | 7.53 | 7.53 | 6.84 | 7.23 | 7.23 | 0.56% | 1,017 |
| Feb 2, 2026 | 7.19 | 7.19 | 6.90 | 7.19 | 7.19 | -0.83% | 460 |
| Feb 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.28% | 151 |
| Jan 30, 2026 | 6.90 | 7.23 | 6.90 | 7.23 | 7.23 | 1.26% | 2,250 |
| Jan 29, 2026 | 7.16 | 7.21 | 6.84 | 7.14 | 7.14 | 3.03% | 6,061 |
| Jan 28, 2026 | 7.20 | 7.20 | 6.85 | 6.93 | 6.93 | -3.62% | 219 |
| Jan 27, 2026 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | 3.75% | 141 |
| Jan 23, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -4.94% | 200 |
| Jan 22, 2026 | 7.37 | 7.37 | 6.67 | 7.29 | 7.29 | 3.85% | 2,698 |
| Jan 21, 2026 | 7.00 | 7.02 | 6.90 | 7.02 | 7.02 | -3.04% | 150 |
| Jan 20, 2026 | 7.39 | 7.39 | 7.09 | 7.24 | 7.24 | -2.95% | 1,192 |
| Jan 19, 2026 | 6.91 | 7.57 | 6.91 | 7.46 | 7.46 | 2.90% | 2,342 |
| Jan 16, 2026 | 7.26 | 7.26 | 7.00 | 7.25 | 7.25 | 0.28% | 3,180 |
| Jan 14, 2026 | 7.29 | 7.31 | 7.00 | 7.23 | 7.23 | -0.82% | 239 |