BIL Vyapar Limited (BOM:500059)
India · Delayed Price · Currency is INR 7.15
-0.06 (-0.83%)
At close: Feb 13, 2026
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 7.11 | 7.69 | 7.11 | 7.69 | 7.69 | 3.22% | 167 |
| Dec 19, 2025 | 7.47 | 7.47 | 6.90 | 7.45 | 7.45 | 3.62% | 420 |
| Dec 18, 2025 | 7.05 | 7.19 | 7.02 | 7.19 | 7.19 | -2.57% | 1,846 |
| Dec 17, 2025 | 7.47 | 7.66 | 7.13 | 7.38 | 7.38 | -0.81% | 225 |
| Dec 16, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | 90 |
| Dec 15, 2025 | 7.29 | 7.50 | 7.19 | 7.44 | 7.44 | 2.06% | 5,458 |
| Dec 12, 2025 | 7.25 | 7.35 | 7.02 | 7.29 | 7.29 | -0.95% | 2,817 |
| Dec 11, 2025 | 7.01 | 7.36 | 7.00 | 7.36 | 7.36 | 2.36% | 9,125 |
| Dec 10, 2025 | 6.89 | 7.19 | 6.66 | 7.19 | 7.19 | 4.81% | 12,626 |
| Dec 9, 2025 | 7.00 | 7.00 | 6.86 | 6.86 | 6.86 | -4.99% | 6,482 |
| Dec 8, 2025 | 7.03 | 7.34 | 6.68 | 7.22 | 7.22 | 2.70% | 4,984 |
| Dec 5, 2025 | 7.36 | 7.36 | 7.03 | 7.03 | 7.03 | -4.48% | 3,705 |
| Dec 4, 2025 | 6.70 | 7.38 | 6.68 | 7.36 | 7.36 | 4.69% | 78,137 |
| Dec 3, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -4.87% | 6,967 |
| Dec 2, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -4.89% | 3,740 |