NSE:BEPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	84.00	86.00	83.50	85.62	84.64	0.52%	267,918
Jan 16, 2026	85.50	86.89	83.99	85.18	84.21	-0.80%	420,106
Jan 14, 2026	84.70	87.00	84.70	85.87	84.89	1.17%	180,597
Jan 13, 2026	84.40	85.70	84.25	84.88	83.91	0.51%	169,765
Jan 12, 2026	86.28	86.28	82.41	84.45	83.48	-2.12%	478,457
Jan 9, 2026	86.80	88.06	85.99	86.28	85.29	-1.33%	213,733
Jan 8, 2026	88.25	88.80	87.05	87.44	86.44	-1.53%	212,881
Jan 7, 2026	88.30	89.45	88.25	88.80	87.78	-0.09%	144,114
Jan 6, 2026	89.91	90.49	88.50	88.88	87.86	-1.27%	303,344
Jan 5, 2026	91.86	92.88	89.90	90.02	88.99	-1.34%	256,473
Jan 2, 2026	90.00	91.70	90.00	91.24	90.20	0.65%	227,498
Jan 1, 2026	90.34	91.00	90.00	90.65	89.61	-0.04%	161,264
Dec 31, 2025	90.00	91.25	89.95	90.69	89.65	2.66%	257,022
Dec 30, 2025	89.38	92.30	86.40	88.34	87.33	-1.15%	382,607
Dec 29, 2025	89.70	90.35	88.80	89.37	88.35	-0.27%	212,501
Dec 26, 2025	90.69	90.70	89.05	89.61	88.58	-0.74%	199,006
Dec 24, 2025	90.39	91.55	89.46	90.28	89.25	0.80%	375,862
Dec 23, 2025	86.50	90.49	86.49	89.56	88.54	3.86%	667,572
Dec 22, 2025	86.51	87.25	85.80	86.23	85.24	-0.24%	813,702
Dec 19, 2025	86.59	87.26	85.50	86.44	85.45	-0.18%	417,039
Dec 18, 2025	87.40	87.61	85.10	86.60	85.61	-1.37%	413,451
Dec 17, 2025	88.01	88.74	87.36	87.80	86.80	-0.78%	293,734
Dec 16, 2025	89.52	89.60	88.05	88.49	87.48	-1.15%	199,419
Dec 15, 2025	89.08	90.00	88.92	89.52	88.50	-0.21%	210,036
Dec 12, 2025	89.48	90.18	89.01	89.71	88.68	0.67%	159,491
Dec 11, 2025	89.16	89.90	88.58	89.11	88.09	-0.04%	166,183
Dec 10, 2025	89.00	90.25	88.76	89.15	88.13	1.04%	170,323
Dec 9, 2025	89.00	89.99	88.00	88.23	87.22	-1.68%	391,863