BIL Vyapar Limited (BOM:500059)
India · Delayed Price · Currency is INR 4.390
+0.010 (0.23%)
At close: Jun 19, 2026
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 5.57 | 5.57 | 5.09 | 5.09 | 5.09 | -4.86% | 6,432 |
| Mar 25, 2026 | 5.63 | 5.63 | 5.35 | 5.35 | 5.35 | -4.97% | 3,452 |
| Mar 24, 2026 | 5.52 | 5.76 | 5.51 | 5.63 | 5.63 | -2.76% | 1,932 |
| Mar 23, 2026 | 5.59 | 5.81 | 5.59 | 5.79 | 5.79 | -0.34% | 7,628 |
| Mar 20, 2026 | 5.90 | 5.90 | 5.66 | 5.81 | 5.81 | -1.19% | 4,496 |
| Mar 19, 2026 | 5.90 | 6.11 | 5.80 | 5.88 | 5.88 | -0.68% | 3,647 |
| Mar 18, 2026 | 6.17 | 6.17 | 5.92 | 5.92 | 5.92 | -4.05% | 2,369 |
| Mar 17, 2026 | 6.25 | 6.33 | 6.17 | 6.17 | 6.17 | -4.93% | 7,536 |
| Mar 16, 2026 | 6.16 | 6.49 | 6.10 | 6.49 | 6.49 | 3.02% | 2,070 |
| Mar 13, 2026 | 6.41 | 6.41 | 6.30 | 6.30 | 6.30 | -4.69% | 553 |
| Mar 12, 2026 | 6.55 | 6.65 | 6.54 | 6.61 | 6.61 | -3.92% | 2,443 |
| Mar 11, 2026 | 6.88 | 6.88 | 6.44 | 6.88 | 6.88 | 2.69% | 1,974 |
| Mar 10, 2026 | 6.53 | 6.70 | 6.34 | 6.70 | 6.70 | 2.60% | 6,300 |
| Mar 9, 2026 | 6.12 | 6.53 | 6.10 | 6.53 | 6.53 | 3.49% | 8,635 |
| Mar 6, 2026 | 6.32 | 6.32 | 6.29 | 6.31 | 6.31 | - | 1,372 |
| Mar 5, 2026 | 6.21 | 6.46 | 6.21 | 6.31 | 6.31 | -2.62% | 2,138 |
| Mar 4, 2026 | 6.45 | 6.73 | 6.34 | 6.48 | 6.48 | 0.47% | 924 |
| Mar 2, 2026 | 6.75 | 6.75 | 6.44 | 6.45 | 6.45 | -4.73% | 2,060 |
| Feb 27, 2026 | 6.40 | 6.89 | 6.40 | 6.77 | 6.77 | 2.73% | 4,317 |
| Feb 26, 2026 | 6.61 | 7.20 | 6.58 | 6.59 | 6.59 | -4.77% | 6,036 |
| Feb 25, 2026 | 6.65 | 6.92 | 6.65 | 6.92 | 6.92 | -1.14% | 8,025 |