Bhansali Engineering Polymers Limited (NSE:BEPL)
India · Delayed Price · Currency is INR 106.30
+0.94 (0.89%)
Sep 10, 2025, 11:30 AM IST
NSE:BEPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 105.15 | 106.39 | 105.00 | 105.36 | 105.36 | 0.25% | 169,090 |
| Sep 8, 2025 | 105.55 | 107.00 | 105.00 | 105.10 | 105.10 | -0.43% | 230,425 |
| Sep 5, 2025 | 106.60 | 106.90 | 104.85 | 105.55 | 105.55 | -0.89% | 206,697 |
| Sep 4, 2025 | 107.70 | 108.59 | 106.23 | 106.50 | 106.50 | -0.67% | 159,183 |
| Sep 3, 2025 | 106.80 | 107.70 | 106.40 | 107.22 | 107.22 | 0.68% | 223,400 |
| Sep 2, 2025 | 105.05 | 108.46 | 104.72 | 106.50 | 106.50 | 1.85% | 392,099 |
| Sep 1, 2025 | 104.00 | 106.80 | 102.97 | 104.57 | 104.57 | 0.80% | 330,181 |
| Aug 29, 2025 | 105.00 | 105.35 | 103.21 | 103.74 | 103.74 | -1.35% | 222,856 |
| Aug 28, 2025 | 105.00 | 106.74 | 104.30 | 105.16 | 105.16 | 0.10% | 209,545 |
| Aug 26, 2025 | 107.00 | 107.02 | 104.00 | 105.06 | 105.06 | -1.83% | 282,466 |
| Aug 25, 2025 | 107.20 | 108.13 | 106.82 | 107.02 | 107.02 | -0.13% | 136,916 |
| Aug 22, 2025 | 108.50 | 109.22 | 106.72 | 107.16 | 107.16 | -0.94% | 270,262 |
| Aug 21, 2025 | 108.50 | 109.96 | 107.90 | 108.18 | 108.18 | -0.33% | 188,703 |
| Aug 20, 2025 | 108.50 | 109.60 | 105.51 | 108.54 | 108.54 | -0.60% | 277,538 |
| Aug 19, 2025 | 107.79 | 109.97 | 107.35 | 109.19 | 108.19 | 1.78% | 395,744 |
| Aug 18, 2025 | 107.40 | 108.20 | 106.85 | 107.28 | 106.30 | 1.21% | 267,569 |
| Aug 14, 2025 | 108.98 | 108.98 | 105.91 | 106.00 | 105.03 | -1.96% | 454,368 |
| Aug 13, 2025 | 111.05 | 113.00 | 106.00 | 108.12 | 107.13 | -2.20% | 676,271 |
| Aug 12, 2025 | 110.99 | 112.50 | 110.03 | 110.55 | 109.54 | 0.42% | 196,975 |
| Aug 11, 2025 | 110.66 | 112.80 | 109.63 | 110.09 | 109.08 | -1.01% | 249,888 |
| Aug 8, 2025 | 109.95 | 114.69 | 109.50 | 111.21 | 110.19 | 1.78% | 579,814 |
| Aug 7, 2025 | 111.35 | 111.73 | 107.55 | 109.27 | 108.27 | -2.03% | 328,379 |
| Aug 6, 2025 | 114.78 | 115.10 | 111.29 | 111.53 | 110.51 | -2.79% | 250,030 |
| Aug 5, 2025 | 113.10 | 115.84 | 112.43 | 114.73 | 113.68 | 1.76% | 237,563 |
| Aug 4, 2025 | 115.36 | 115.36 | 111.87 | 112.75 | 111.72 | -2.39% | 270,278 |
| Aug 1, 2025 | 116.35 | 117.50 | 113.74 | 115.51 | 114.45 | - | 864,565 |
| Jul 31, 2025 | 109.03 | 116.45 | 107.00 | 115.51 | 114.45 | 5.42% | 1,040,710 |
| Jul 30, 2025 | 111.27 | 111.33 | 109.30 | 109.57 | 108.57 | -0.56% | 136,179 |
| Jul 29, 2025 | 108.00 | 111.20 | 106.90 | 110.19 | 109.18 | 1.79% | 288,672 |
| Jul 28, 2025 | 109.41 | 111.83 | 107.69 | 108.25 | 107.26 | -1.06% | 322,347 |
| Jul 25, 2025 | 111.69 | 111.98 | 109.09 | 109.41 | 108.41 | -2.15% | 374,579 |
| Jul 24, 2025 | 113.00 | 113.86 | 111.11 | 111.81 | 110.79 | -0.81% | 338,010 |
| Jul 23, 2025 | 114.50 | 114.50 | 112.40 | 112.72 | 111.69 | -1.02% | 311,196 |
| Jul 22, 2025 | 113.52 | 115.47 | 113.50 | 113.88 | 112.84 | 0.11% | 297,943 |
| Jul 21, 2025 | 116.30 | 116.91 | 113.44 | 113.76 | 112.72 | -1.94% | 318,911 |
| Jul 18, 2025 | 114.50 | 118.00 | 114.26 | 116.01 | 114.95 | 2.00% | 1,151,126 |
| Jul 17, 2025 | 114.10 | 114.83 | 113.20 | 113.73 | 112.69 | -0.25% | 154,856 |
| Jul 16, 2025 | 113.85 | 114.76 | 112.95 | 114.02 | 112.98 | -0.18% | 208,018 |
| Jul 15, 2025 | 113.50 | 114.94 | 113.50 | 114.23 | 113.18 | 0.93% | 162,936 |
| Jul 14, 2025 | 113.50 | 113.84 | 112.20 | 113.18 | 112.14 | -0.12% | 185,774 |
| Jul 11, 2025 | 114.15 | 114.70 | 112.25 | 113.32 | 112.28 | -0.93% | 222,748 |
| Jul 10, 2025 | 115.29 | 115.69 | 113.34 | 114.38 | 113.33 | -0.79% | 219,299 |
| Jul 9, 2025 | 115.60 | 116.19 | 114.72 | 115.29 | 114.23 | -0.34% | 188,557 |
| Jul 8, 2025 | 116.45 | 117.78 | 115.00 | 115.68 | 114.62 | -1.04% | 226,354 |
| Jul 7, 2025 | 116.00 | 117.99 | 115.15 | 116.89 | 115.82 | 0.93% | 413,067 |
| Jul 4, 2025 | 115.00 | 116.25 | 115.00 | 115.81 | 114.75 | 0.71% | 191,768 |
| Jul 3, 2025 | 116.10 | 116.61 | 114.53 | 114.99 | 113.94 | -1.03% | 205,856 |
| Jul 2, 2025 | 116.71 | 117.40 | 115.00 | 116.19 | 115.13 | -0.52% | 218,324 |
| Jul 1, 2025 | 117.30 | 118.99 | 115.99 | 116.80 | 115.73 | -0.43% | 379,112 |
| Jun 30, 2025 | 115.51 | 119.44 | 115.51 | 117.30 | 116.23 | 1.09% | 576,659 |