NSE:BEPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	85.52	87.50	83.60	87.08	87.08	0.96%	525,954
Apr 1, 2026	83.10	87.25	83.10	86.25	86.25	4.94%	658,428
Mar 30, 2026	82.71	83.00	81.41	82.19	82.19	-1.67%	457,806
Mar 27, 2026	84.39	86.63	82.56	83.59	83.59	-2.14%	900,782
Mar 25, 2026	85.71	87.30	85.00	85.42	85.42	-0.30%	672,084
Mar 24, 2026	84.00	87.25	84.00	85.68	85.68	3.93%	646,208
Mar 23, 2026	85.20	85.24	81.90	82.44	82.44	-4.73%	564,121
Mar 20, 2026	85.15	90.00	85.15	86.53	86.53	2.04%	535,786
Mar 19, 2026	86.00	87.50	84.54	84.80	84.80	-3.58%	363,085
Mar 18, 2026	81.83	90.00	81.83	87.95	87.95	7.78%	1,176,806
Mar 17, 2026	82.65	83.52	80.89	81.60	81.60	-1.33%	357,703
Mar 16, 2026	85.60	85.60	81.75	82.70	82.70	-3.39%	471,788
Mar 13, 2026	83.50	88.00	82.20	85.60	85.60	2.14%	1,691,310
Mar 12, 2026	80.51	84.29	80.05	83.81	83.81	3.09%	431,820
Mar 11, 2026	80.48	83.46	80.46	81.30	81.30	0.96%	502,050
Mar 10, 2026	78.03	81.00	78.03	80.53	80.53	4.18%	419,197
Mar 9, 2026	76.30	80.20	74.20	77.30	77.30	-1.24%	750,483
Mar 6, 2026	77.92	78.96	77.65	78.27	78.27	0.45%	247,140
Mar 5, 2026	78.05	79.00	77.34	77.92	77.92	0.04%	378,700
Mar 4, 2026	78.50	79.84	77.60	77.89	77.89	-3.13%	500,011
Mar 2, 2026	78.00	80.90	78.00	80.41	80.41	-1.20%	482,865
Feb 27, 2026	80.92	82.00	80.86	81.39	81.39	0.59%	233,807
Feb 26, 2026	81.28	82.45	80.50	80.91	80.91	-0.46%	308,269
Feb 25, 2026	82.58	82.69	80.26	81.28	81.28	-1.32%	310,693
Feb 24, 2026	82.73	83.52	81.78	82.37	82.37	-0.58%	212,776
Feb 23, 2026	83.71	84.81	82.15	82.85	82.85	-1.02%	168,605
Feb 20, 2026	85.90	86.37	83.32	83.70	83.70	-0.61%	196,484
Feb 19, 2026	85.60	86.01	83.90	84.21	84.21	-1.85%	171,920
Feb 18, 2026	87.25	87.72	85.50	85.80	85.80	-1.82%	189,316
Feb 17, 2026	84.70	87.98	84.21	87.39	86.39	3.30%	250,704
Feb 16, 2026	84.65	85.00	84.01	84.60	83.63	-0.05%	142,949
Feb 13, 2026	85.35	85.68	83.79	84.64	83.67	-1.54%	269,319
Feb 12, 2026	86.93	87.00	85.50	85.96	84.98	-1.07%	212,209
Feb 11, 2026	88.60	88.83	86.50	86.89	85.90	-1.99%	224,968
Feb 10, 2026	87.00	88.95	86.92	88.65	87.64	1.81%	283,135
Feb 9, 2026	85.61	87.39	85.61	87.07	86.07	1.71%	272,389
Feb 6, 2026	86.20	86.28	85.11	85.61	84.63	-0.99%	139,582
Feb 5, 2026	85.91	86.80	84.81	86.47	85.48	0.65%	195,788
Feb 4, 2026	82.86	86.00	82.50	85.91	84.93	3.68%	403,024
Feb 3, 2026	84.00	84.38	82.21	82.86	81.91	1.72%	192,342
Feb 2, 2026	82.00	82.46	80.00	81.46	80.53	-1.22%	304,900
Feb 1, 2026	82.97	83.88	82.00	82.47	81.53	-0.11%	128,156
Jan 30, 2026	80.90	83.00	80.60	82.56	81.62	1.80%	197,976
Jan 29, 2026	82.16	82.99	80.59	81.10	80.17	-2.17%	185,066
Jan 28, 2026	80.50	83.50	80.50	82.90	81.95	2.48%	161,504
Jan 27, 2026	82.07	82.36	80.25	80.89	79.96	-1.40%	192,754
Jan 23, 2026	82.80	83.52	81.55	82.04	81.10	-0.57%	166,183
Jan 22, 2026	82.88	83.49	82.00	82.51	81.57	0.10%	177,069
Jan 21, 2026	82.90	83.50	80.11	82.43	81.49	-0.70%	625,058
Jan 20, 2026	85.05	85.50	82.50	83.01	82.06	-3.05%	235,126