BIL Vyapar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	11.77	11.77	11.77	11.77	11.77	-2.00%	1,368
Aug 7, 2025	12.01	12.01	12.01	12.01	12.01	-1.96%	78
Aug 5, 2025	12.53	12.53	12.25	12.25	12.25	-2.00%	1,172
Aug 4, 2025	12.55	12.55	12.50	12.50	12.50	-0.40%	45
Aug 1, 2025	13.03	13.03	12.55	12.55	12.55	-1.95%	3,620
Jul 31, 2025	12.80	12.80	12.80	12.80	12.80	1.59%	2,252
Jul 30, 2025	12.60	12.60	12.45	12.60	12.60	1.69%	2,822
Jul 29, 2025	12.40	12.40	12.39	12.39	12.39	-1.98%	1,310
Jul 28, 2025	12.64	12.64	12.64	12.64	12.64	-1.94%	2,034
Jul 25, 2025	12.89	12.94	12.89	12.89	12.89	-1.98%	40
Jul 24, 2025	13.15	13.15	13.15	13.15	13.15	0.15%	30
Jul 23, 2025	13.13	13.14	13.13	13.13	13.13	-1.94%	833
Jul 22, 2025	13.39	13.39	13.39	13.39	13.39	-1.98%	2,248
Jul 21, 2025	14.89	14.89	13.51	13.66	13.66	-3.94%	8,287
Jul 18, 2025	14.19	14.22	13.37	14.22	14.22	4.94%	9,670
Jul 17, 2025	13.57	13.58	12.87	13.55	13.55	4.23%	16,462
Jul 16, 2025	12.43	13.04	12.43	13.00	13.00	4.67%	14,929
Jul 15, 2025	12.42	12.74	12.00	12.42	12.42	-	4,903
Jul 14, 2025	12.05	12.54	11.81	12.42	12.42	3.07%	8,262
Jul 11, 2025	12.40	12.47	11.85	12.05	12.05	-1.71%	10,119
Jul 10, 2025	12.28	12.43	12.00	12.26	12.26	3.55%	479
Jul 9, 2025	12.06	12.06	11.80	11.84	11.84	-1.33%	2,232
Jul 8, 2025	12.50	12.50	11.56	12.00	12.00	0.42%	1,369
Jul 7, 2025	11.80	12.00	11.80	11.95	11.95	-0.83%	571
Jul 4, 2025	11.75	12.08	11.61	12.05	12.05	4.60%	11,016
Jul 3, 2025	11.51	11.75	11.40	11.52	11.52	-1.96%	2,322
Jul 2, 2025	11.56	12.00	11.55	11.75	11.75	0.26%	641
Jul 1, 2025	11.90	11.90	11.38	11.72	11.72	3.08%	2,102
Jun 30, 2025	11.48	11.60	11.20	11.37	11.37	1.07%	16,676
Jun 27, 2025	11.66	11.76	11.18	11.25	11.25	-2.51%	11,316
Jun 26, 2025	12.30	12.30	11.35	11.54	11.54	-2.78%	7,267
Jun 25, 2025	12.11	12.25	11.73	11.87	11.87	-3.57%	18,489
Jun 24, 2025	13.15	13.15	12.30	12.31	12.31	-2.76%	15,302
Jun 23, 2025	12.90	13.25	12.65	12.66	12.66	-3.28%	3,577
Jun 20, 2025	12.80	13.84	12.80	13.09	13.09	-1.50%	1,596
Jun 19, 2025	13.97	13.97	13.28	13.29	13.29	-4.87%	2,807
Jun 18, 2025	13.05	14.28	13.05	13.97	13.97	2.19%	786
Jun 17, 2025	14.24	14.24	13.54	13.67	13.67	-4.00%	4,415
Jun 16, 2025	13.89	14.28	13.89	14.24	14.24	0.49%	347
Jun 13, 2025	14.31	14.31	13.61	14.17	14.17	-0.98%	1,425
Jun 12, 2025	14.10	14.46	13.90	14.31	14.31	1.35%	1,966
Jun 11, 2025	14.02	15.19	13.97	14.12	14.12	-3.95%	14,420
Jun 10, 2025	14.44	14.90	13.77	14.70	14.70	2.94%	2,442
Jun 9, 2025	14.97	14.97	14.25	14.28	14.28	-4.80%	10,029
Jun 6, 2025	14.31	15.24	14.31	15.00	15.00	2.74%	1,200
Jun 5, 2025	14.96	14.97	14.56	14.60	14.60	-2.47%	212
Jun 4, 2025	14.45	14.99	14.45	14.97	14.97	3.60%	527
Jun 3, 2025	15.43	15.78	14.38	14.45	14.45	-4.49%	28,280
Jun 2, 2025	15.00	15.20	14.64	15.13	15.13	0.87%	444
May 30, 2025	15.38	15.40	14.99	15.00	15.00	-	1,426