BIL Vyapar Limited (BOM:500059)
India · Delayed Price · Currency is INR 4.010
-0.010 (-0.25%)
At close: Aug 21, 2026
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.18 | 4.18 | 4.01 | 4.01 | 4.01 | -0.25% | 605 |
| Aug 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.71% | 100 |
| Aug 18, 2026 | 4.25 | 4.25 | 4.09 | 4.09 | 4.09 | -3.76% | 2,138 |
| Aug 17, 2026 | 4.12 | 4.29 | 4.10 | 4.25 | 4.25 | 2.41% | 1,394 |
| Aug 14, 2026 | 4.25 | 4.32 | 4.15 | 4.15 | 4.15 | -2.35% | 541 |
| Aug 13, 2026 | 4.27 | 4.27 | 4.10 | 4.25 | 4.25 | -0.47% | 280 |
| Aug 12, 2026 | 4.06 | 4.29 | 4.05 | 4.27 | 4.27 | 0.23% | 3,677 |
| Aug 11, 2026 | 4.27 | 4.27 | 4.10 | 4.26 | 4.26 | - | 1,909 |
| Aug 10, 2026 | 4.15 | 4.26 | 4.04 | 4.26 | 4.26 | 2.65% | 1,376 |
| Aug 7, 2026 | 3.97 | 4.15 | 3.90 | 4.15 | 4.15 | 1.22% | 4,148 |
| Aug 6, 2026 | 4.01 | 4.11 | 3.93 | 4.10 | 4.10 | 4.59% | 177 |
| Aug 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.73% | 175 |
| Aug 4, 2026 | 3.94 | 4.12 | 3.93 | 4.03 | 4.03 | -1.23% | 2,411 |
| Aug 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.88% | 1,500 |
| Jul 31, 2026 | 4.06 | 4.06 | 3.89 | 3.89 | 3.89 | -2.75% | 654 |
| Jul 30, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 727 |
| Jul 29, 2026 | 3.90 | 4.13 | 3.90 | 4.02 | 4.02 | 0.50% | 1,335 |
| Jul 28, 2026 | 3.94 | 4.01 | 3.94 | 4.00 | 4.00 | 2.04% | 221 |
| Jul 27, 2026 | 3.85 | 4.08 | 3.85 | 3.92 | 3.92 | 0.77% | 1,133 |
| Jul 24, 2026 | 4.05 | 4.09 | 3.87 | 3.89 | 3.89 | -3.95% | 666 |
| Jul 23, 2026 | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | -0.49% | 1,379 |
| Jul 22, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -3.55% | 1,812 |
| Jul 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20% | 502 |
| Jul 17, 2026 | 4.16 | 4.16 | 4.01 | 4.05 | 4.05 | -1.22% | 3,577 |
| Jul 16, 2026 | 4.19 | 4.24 | 4.10 | 4.10 | 4.10 | - | 952 |
| Jul 15, 2026 | 4.05 | 4.21 | 4.03 | 4.10 | 4.10 | 1.74% | 498 |
| Jul 14, 2026 | 4.23 | 4.23 | 4.03 | 4.03 | 4.03 | -4.95% | 1,729 |
| Jul 13, 2026 | 4.05 | 4.24 | 4.05 | 4.24 | 4.24 | - | 8,893 |
| Jul 10, 2026 | 4.38 | 4.40 | 4.22 | 4.24 | 4.24 | 0.95% | 5,695 |
| Jul 9, 2026 | 4.38 | 4.41 | 4.12 | 4.20 | 4.20 | -1.18% | 1,920 |
| Jul 8, 2026 | 4.13 | 4.25 | 4.00 | 4.25 | 4.25 | 4.94% | 24,615 |
| Jul 7, 2026 | 4.11 | 4.23 | 4.05 | 4.05 | 4.05 | -1.46% | 2,043 |
| Jul 6, 2026 | 4.28 | 4.37 | 4.08 | 4.11 | 4.11 | -3.75% | 4,525 |
| Jul 3, 2026 | 3.96 | 4.29 | 3.96 | 4.27 | 4.27 | 2.64% | 9,033 |
| Jul 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.79% | 26 |
| Jul 1, 2026 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -3.41% | 70 |
| Jun 30, 2026 | 4.25 | 4.38 | 4.11 | 4.11 | 4.11 | -3.29% | 3,407 |
| Jun 29, 2026 | 4.10 | 4.35 | 4.10 | 4.25 | 4.25 | -0.23% | 447 |
| Jun 25, 2026 | 4.27 | 4.27 | 4.18 | 4.26 | 4.26 | -2.74% | 1,609 |
| Jun 24, 2026 | 4.49 | 4.49 | 4.38 | 4.38 | 4.38 | 0.46% | 97 |
| Jun 23, 2026 | 4.56 | 4.56 | 4.36 | 4.36 | 4.36 | -0.91% | 3,096 |
| Jun 22, 2026 | 4.38 | 4.59 | 4.35 | 4.40 | 4.40 | 0.23% | 1,371 |
| Jun 19, 2026 | 4.56 | 4.56 | 4.38 | 4.39 | 4.39 | 0.23% | 6,714 |
| Jun 18, 2026 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 4.78% | 30,762 |
| Jun 17, 2026 | 4.06 | 4.18 | 3.82 | 4.18 | 4.18 | 4.76% | 11,157 |
| Jun 16, 2026 | 3.83 | 4.06 | 3.82 | 3.99 | 3.99 | 1.01% | 3,117 |
| Jun 15, 2026 | 4.04 | 4.04 | 3.90 | 3.95 | 3.95 | -2.23% | 4,102 |
| Jun 12, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | 1.51% | 2,124 |
| Jun 11, 2026 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.75% | 712 |
| Jun 10, 2026 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | -2.43% | 3,590 |