BIL Vyapar Limited (BOM:500059)
India · Delayed Price · Currency is INR 4.220
+0.170 (4.20%)
At close: Jul 20, 2026
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -2.84% | 1,187 |
| Jun 8, 2026 | 4.29 | 4.29 | 4.15 | 4.23 | 4.23 | -1.63% | 1,690 |
| Jun 5, 2026 | 4.46 | 4.46 | 4.28 | 4.30 | 4.30 | -4.44% | 4,518 |
| Jun 4, 2026 | 4.73 | 4.73 | 4.46 | 4.50 | 4.50 | -2.17% | 4,885 |
| Jun 3, 2026 | 4.56 | 4.74 | 4.50 | 4.60 | 4.60 | 0.44% | 5,037 |
| Jun 2, 2026 | 4.56 | 4.65 | 4.56 | 4.58 | 4.58 | -4.58% | 15,771 |
| Jun 1, 2026 | 5.08 | 5.09 | 4.62 | 4.80 | 4.80 | -1.03% | 55,054 |
| May 25, 2026 | 4.59 | 4.85 | 4.59 | 4.85 | 4.85 | 0.41% | 9,465 |
| May 18, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | -4.92% | 67 |
| May 11, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -4.87% | 316 |
| May 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -4.98% | 3,620 |
| Apr 27, 2026 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | -4.91% | 980 |
| Apr 20, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -4.98% | 777 |
| Apr 13, 2026 | 6.58 | 6.58 | 6.22 | 6.22 | 6.22 | -0.80% | 601 |
| Apr 10, 2026 | 6.35 | 6.35 | 6.26 | 6.27 | 6.27 | -0.95% | 2,050 |
| Apr 9, 2026 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | 4.98% | 4,143 |
| Apr 8, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 4.87% | 5,202 |
| Apr 7, 2026 | 5.21 | 5.75 | 5.21 | 5.75 | 5.75 | 4.93% | 1,477 |
| Apr 6, 2026 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 4.98% | 3,404 |
| Apr 2, 2026 | 5.05 | 5.38 | 5.05 | 5.22 | 5.22 | -0.95% | 3,674 |
| Apr 1, 2026 | 5.12 | 5.36 | 4.88 | 5.27 | 5.27 | 2.93% | 10,403 |
| Mar 30, 2026 | 5.00 | 5.19 | 4.84 | 5.12 | 5.12 | 0.59% | 14,537 |