BIL Vyapar Limited (BOM:500059)
India · Delayed Price · Currency is INR 6.70
+0.17 (2.60%)
At close: Mar 10, 2026
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 7.17 | 7.29 | 7.17 | 7.29 | 7.29 | -3.32% | 49 |
| Jan 12, 2026 | 7.02 | 7.54 | 7.01 | 7.54 | 7.54 | 2.31% | 450 |
| Jan 9, 2026 | 7.20 | 7.37 | 7.13 | 7.37 | 7.37 | -1.60% | 438 |
| Jan 8, 2026 | 7.25 | 7.49 | 7.12 | 7.49 | 7.49 | - | 4,700 |
| Jan 7, 2026 | 7.52 | 7.54 | 7.20 | 7.49 | 7.49 | - | 240 |
| Jan 6, 2026 | 7.42 | 7.65 | 7.25 | 7.49 | 7.49 | -1.45% | 956 |
| Jan 2, 2026 | 7.50 | 7.60 | 7.24 | 7.60 | 7.60 | 1.20% | 3,236 |
| Jan 1, 2026 | 7.44 | 7.55 | 7.35 | 7.51 | 7.51 | -2.72% | 200 |
| Dec 31, 2025 | 7.55 | 7.72 | 7.39 | 7.72 | 7.72 | 2.52% | 472 |
| Dec 30, 2025 | 7.79 | 7.79 | 7.29 | 7.53 | 7.53 | -1.57% | 813 |
| Dec 29, 2025 | 7.27 | 7.65 | 7.27 | 7.65 | 7.65 | 0.39% | 2,885 |
| Dec 26, 2025 | 7.77 | 7.77 | 7.62 | 7.62 | 7.62 | - | 105 |
| Dec 24, 2025 | 7.70 | 7.73 | 7.62 | 7.62 | 7.62 | 0.13% | 611 |
| Dec 23, 2025 | 7.65 | 7.96 | 7.31 | 7.61 | 7.61 | -1.04% | 6,351 |