Bhansali Engineering Polymers Limited (NSE:BEPL)
India · Delayed Price · Currency is INR 106.00
-2.12 (-1.96%)
Aug 14, 2025, 3:30 PM IST
NSE:BEPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 108.98 | 108.98 | 105.91 | 106.00 | 106.00 | -1.96% | 455,368 |
| Aug 13, 2025 | 111.05 | 113.00 | 106.00 | 108.12 | 108.12 | -2.20% | 676,271 |
| Aug 12, 2025 | 110.99 | 112.50 | 110.03 | 110.55 | 110.55 | 0.42% | 196,975 |
| Aug 11, 2025 | 110.66 | 112.80 | 109.63 | 110.09 | 110.09 | -1.01% | 249,888 |
| Aug 8, 2025 | 109.95 | 114.69 | 109.50 | 111.21 | 111.21 | 1.78% | 579,814 |
| Aug 7, 2025 | 111.35 | 111.73 | 107.55 | 109.27 | 109.27 | -2.03% | 328,379 |
| Aug 6, 2025 | 114.78 | 115.10 | 111.29 | 111.53 | 111.53 | -2.79% | 250,030 |
| Aug 5, 2025 | 113.10 | 115.84 | 112.43 | 114.73 | 114.73 | 1.76% | 237,563 |
| Aug 4, 2025 | 115.36 | 115.36 | 111.87 | 112.75 | 112.75 | -2.39% | 270,278 |
| Aug 1, 2025 | 116.35 | 117.50 | 113.74 | 115.51 | 115.51 | - | 864,565 |
| Jul 31, 2025 | 109.03 | 116.45 | 107.00 | 115.51 | 115.51 | 5.42% | 1,040,710 |
| Jul 30, 2025 | 111.27 | 111.33 | 109.30 | 109.57 | 109.57 | -0.56% | 136,179 |
| Jul 29, 2025 | 108.00 | 111.20 | 106.90 | 110.19 | 110.19 | 1.79% | 288,672 |
| Jul 28, 2025 | 109.41 | 111.83 | 107.69 | 108.25 | 108.25 | -1.06% | 322,347 |
| Jul 25, 2025 | 111.69 | 111.98 | 109.09 | 109.41 | 109.41 | -2.15% | 374,579 |
| Jul 24, 2025 | 113.00 | 113.86 | 111.11 | 111.81 | 111.81 | -0.81% | 338,010 |
| Jul 23, 2025 | 114.50 | 114.50 | 112.40 | 112.72 | 112.72 | -1.02% | 311,196 |
| Jul 22, 2025 | 113.52 | 115.47 | 113.50 | 113.88 | 113.88 | 0.11% | 297,943 |
| Jul 21, 2025 | 116.30 | 116.91 | 113.44 | 113.76 | 113.76 | -1.94% | 318,911 |
| Jul 18, 2025 | 114.50 | 118.00 | 114.26 | 116.01 | 116.01 | 2.00% | 1,151,126 |
| Jul 17, 2025 | 114.10 | 114.83 | 113.20 | 113.73 | 113.73 | -0.25% | 154,856 |
| Jul 16, 2025 | 113.85 | 114.76 | 112.95 | 114.02 | 114.02 | -0.18% | 208,018 |
| Jul 15, 2025 | 113.50 | 114.94 | 113.50 | 114.23 | 114.23 | 0.93% | 162,936 |
| Jul 14, 2025 | 113.50 | 113.84 | 112.20 | 113.18 | 113.18 | -0.12% | 185,774 |
| Jul 11, 2025 | 114.15 | 114.70 | 112.25 | 113.32 | 113.32 | -0.93% | 222,748 |
| Jul 10, 2025 | 115.29 | 115.69 | 113.34 | 114.38 | 114.38 | -0.79% | 219,299 |
| Jul 9, 2025 | 115.60 | 116.19 | 114.72 | 115.29 | 115.29 | -0.34% | 188,557 |
| Jul 8, 2025 | 116.45 | 117.78 | 115.00 | 115.68 | 115.68 | -1.04% | 226,354 |
| Jul 7, 2025 | 116.00 | 117.99 | 115.15 | 116.89 | 116.89 | 0.93% | 413,067 |
| Jul 4, 2025 | 115.00 | 116.25 | 115.00 | 115.81 | 115.81 | 0.71% | 191,768 |
| Jul 3, 2025 | 116.10 | 116.61 | 114.53 | 114.99 | 114.99 | -1.03% | 205,856 |
| Jul 2, 2025 | 116.71 | 117.40 | 115.00 | 116.19 | 116.19 | -0.52% | 218,324 |
| Jul 1, 2025 | 117.30 | 118.99 | 115.99 | 116.80 | 116.80 | -0.43% | 379,112 |
| Jun 30, 2025 | 115.51 | 119.44 | 115.51 | 117.30 | 117.30 | 1.09% | 576,659 |
| Jun 27, 2025 | 117.50 | 118.07 | 115.60 | 116.04 | 116.04 | -0.73% | 285,597 |
| Jun 26, 2025 | 116.45 | 117.40 | 114.12 | 116.89 | 116.89 | 1.01% | 378,797 |
| Jun 25, 2025 | 112.20 | 116.79 | 112.20 | 115.72 | 115.72 | 3.57% | 414,793 |
| Jun 24, 2025 | 111.10 | 114.24 | 111.10 | 111.73 | 111.73 | 1.12% | 400,687 |
| Jun 23, 2025 | 109.11 | 111.94 | 109.00 | 110.49 | 110.49 | -0.05% | 277,129 |
| Jun 20, 2025 | 109.65 | 111.77 | 109.52 | 110.54 | 110.54 | 1.00% | 217,774 |
| Jun 19, 2025 | 113.45 | 114.47 | 108.48 | 109.45 | 109.45 | -3.30% | 668,658 |
| Jun 18, 2025 | 114.10 | 115.11 | 112.57 | 113.18 | 113.18 | -0.83% | 226,201 |
| Jun 17, 2025 | 114.80 | 115.84 | 113.20 | 114.13 | 114.13 | -0.07% | 389,428 |
| Jun 16, 2025 | 115.27 | 116.69 | 112.53 | 114.21 | 114.21 | -0.94% | 354,023 |
| Jun 13, 2025 | 115.80 | 116.53 | 114.00 | 115.29 | 115.29 | -2.21% | 558,147 |
| Jun 12, 2025 | 120.50 | 121.60 | 117.25 | 117.90 | 117.90 | -2.04% | 523,162 |
| Jun 11, 2025 | 118.10 | 123.80 | 117.55 | 120.35 | 120.35 | 2.20% | 1,955,237 |
| Jun 10, 2025 | 117.90 | 118.80 | 116.92 | 117.76 | 117.76 | 0.56% | 315,187 |
| Jun 9, 2025 | 117.00 | 119.30 | 115.87 | 117.11 | 117.11 | 0.43% | 746,549 |
| Jun 6, 2025 | 117.94 | 118.00 | 116.12 | 116.61 | 116.61 | -0.34% | 281,530 |