BIL Vyapar Limited (BOM:500059)
India · Delayed Price · Currency is INR 4.290
+0.050 (1.18%)
At close: Oct 7, 2026
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.26 | 4.29 | 4.11 | 4.29 | 4.29 | 1.18% | 3,286 |
| Oct 6, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 4.43% | 540 |
| Oct 5, 2026 | 4.11 | 4.12 | 4.02 | 4.06 | 4.06 | -3.79% | 1,951 |
| Oct 1, 2026 | 4.39 | 4.39 | 4.22 | 4.22 | 4.22 | -4.95% | 468 |
| Sep 30, 2026 | 4.30 | 4.44 | 4.15 | 4.44 | 4.44 | 3.74% | 600 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.28 | 4.28 | 4.28 | -2.28% | 1,178 |
| Sep 25, 2026 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | 2.10% | 8,057 |
| Sep 24, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | 1.42% | 42 |
| Sep 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 24 |
| Sep 22, 2026 | 4.06 | 4.25 | 4.06 | 4.23 | 4.23 | 1.44% | 407 |
| Sep 21, 2026 | 4.18 | 4.44 | 4.16 | 4.17 | 4.17 | -2.80% | 4,095 |
| Sep 18, 2026 | 4.21 | 4.35 | 4.02 | 4.29 | 4.29 | 2.14% | 5,140 |
| Sep 17, 2026 | 4.16 | 4.24 | 4.03 | 4.20 | 4.20 | 0.96% | 613 |
| Sep 16, 2026 | 4.10 | 4.18 | 4.10 | 4.16 | 4.16 | 4.00% | 323 |
| Sep 15, 2026 | 4.16 | 4.16 | 3.96 | 4.00 | 4.00 | -3.38% | 653 |
| Sep 11, 2026 | 3.88 | 4.14 | 3.88 | 4.14 | 4.14 | 4.81% | 1,313 |
| Sep 10, 2026 | 4.12 | 4.12 | 3.88 | 3.95 | 3.95 | -1.25% | 3,133 |
| Sep 9, 2026 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | -4.31% | 818 |
| Sep 8, 2026 | 4.05 | 4.36 | 4.00 | 4.18 | 4.18 | 0.48% | 18,756 |
| Sep 7, 2026 | 4.09 | 4.16 | 3.98 | 4.16 | 4.16 | 4.79% | 2,382 |
| Sep 4, 2026 | 4.05 | 4.14 | 3.97 | 3.97 | 3.97 | - | 760 |
| Sep 3, 2026 | 4.19 | 4.19 | 3.97 | 3.97 | 3.97 | -3.64% | 227 |
| Sep 2, 2026 | 4.00 | 4.18 | 3.90 | 4.12 | 4.12 | 3.00% | 693 |
| Sep 1, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | 342 |
| Aug 31, 2026 | 4.01 | 4.02 | 4.01 | 4.01 | 4.01 | - | 102 |
| Aug 28, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.91% | 10 |
| Aug 27, 2026 | 4.15 | 4.15 | 4.12 | 4.13 | 4.13 | -4.62% | 1,173 |
| Aug 26, 2026 | 4.58 | 4.58 | 4.18 | 4.33 | 4.33 | -1.59% | 668 |
| Aug 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.51% | 400 |
| Aug 24, 2026 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 4.99% | 2,726 |
| 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 |