Bhansali Engineering Polymers Limited (NSE:BEPL)
India · Delayed Price · Currency is INR 96.50
-2.21 (-2.24%)
Oct 17, 2025, 3:29 PM IST
NSE:BEPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 98.60 | 99.00 | 95.99 | 96.17 | 96.17 | -2.57% | 715,871 |
| Oct 16, 2025 | 98.60 | 99.68 | 98.35 | 98.71 | 98.71 | 0.21% | 216,570 |
| Oct 15, 2025 | 99.50 | 99.98 | 98.00 | 98.50 | 98.50 | -0.43% | 449,965 |
| Oct 14, 2025 | 100.65 | 100.87 | 98.10 | 98.93 | 98.93 | -1.04% | 265,082 |
| Oct 13, 2025 | 100.50 | 101.85 | 99.69 | 99.97 | 99.97 | -1.44% | 167,826 |
| Oct 10, 2025 | 101.00 | 102.00 | 100.43 | 101.43 | 101.43 | 0.65% | 146,804 |
| Oct 9, 2025 | 100.20 | 102.14 | 100.20 | 100.77 | 100.77 | 0.99% | 240,635 |
| Oct 8, 2025 | 99.79 | 100.65 | 99.00 | 99.78 | 99.78 | -0.01% | 272,952 |
| Oct 7, 2025 | 100.02 | 101.00 | 99.50 | 99.79 | 99.79 | -0.75% | 255,411 |
| Oct 6, 2025 | 101.90 | 102.46 | 100.22 | 100.54 | 100.54 | -1.08% | 228,002 |
| Oct 3, 2025 | 100.66 | 102.87 | 100.30 | 101.64 | 101.64 | 0.97% | 278,700 |
| Oct 1, 2025 | 101.51 | 101.80 | 100.00 | 100.66 | 100.66 | -0.84% | 205,796 |
| Sep 30, 2025 | 99.30 | 102.34 | 99.30 | 101.51 | 101.51 | 2.84% | 366,029 |
| Sep 29, 2025 | 102.90 | 103.13 | 98.00 | 98.71 | 98.71 | -3.56% | 828,682 |
| Sep 26, 2025 | 102.80 | 103.23 | 101.03 | 102.35 | 102.35 | -0.44% | 276,870 |
| Sep 25, 2025 | 104.00 | 104.62 | 102.50 | 102.80 | 102.80 | -1.40% | 271,137 |
| Sep 24, 2025 | 105.60 | 105.91 | 104.00 | 104.26 | 104.26 | -1.05% | 300,588 |
| Sep 23, 2025 | 105.60 | 105.94 | 104.35 | 105.37 | 105.37 | -0.28% | 281,332 |
| Sep 22, 2025 | 105.98 | 106.40 | 105.25 | 105.67 | 105.67 | -0.28% | 217,426 |
| Sep 19, 2025 | 106.30 | 107.50 | 105.60 | 105.97 | 105.97 | -0.07% | 286,018 |
| Sep 18, 2025 | 107.00 | 108.50 | 105.60 | 106.04 | 106.04 | -0.97% | 225,272 |
| Sep 17, 2025 | 106.00 | 107.64 | 106.00 | 107.08 | 107.08 | 1.26% | 243,406 |
| Sep 16, 2025 | 105.85 | 106.46 | 105.45 | 105.75 | 105.75 | 0.05% | 198,031 |
| Sep 15, 2025 | 105.20 | 106.50 | 105.15 | 105.70 | 105.70 | 0.49% | 226,969 |
| Sep 12, 2025 | 105.51 | 106.19 | 105.00 | 105.18 | 105.18 | -0.61% | 167,182 |
| Sep 11, 2025 | 106.20 | 107.37 | 105.55 | 105.83 | 104.83 | -0.35% | 252,418 |
| Sep 10, 2025 | 105.80 | 107.00 | 105.79 | 106.20 | 105.20 | 0.80% | 184,728 |
| Sep 9, 2025 | 105.15 | 106.39 | 105.00 | 105.36 | 104.36 | 0.25% | 169,090 |
| Sep 8, 2025 | 105.55 | 107.00 | 105.00 | 105.10 | 104.11 | -0.43% | 230,425 |
| Sep 5, 2025 | 106.60 | 106.90 | 104.85 | 105.55 | 104.55 | -0.89% | 206,697 |
| Sep 4, 2025 | 107.70 | 108.59 | 106.23 | 106.50 | 105.49 | -0.67% | 159,183 |
| Sep 3, 2025 | 106.80 | 107.70 | 106.40 | 107.22 | 106.21 | 0.68% | 223,400 |
| Sep 2, 2025 | 105.05 | 108.46 | 104.72 | 106.50 | 105.49 | 1.85% | 392,099 |
| Sep 1, 2025 | 104.00 | 106.80 | 102.97 | 104.57 | 103.58 | 0.80% | 330,181 |
| Aug 29, 2025 | 105.00 | 105.35 | 103.21 | 103.74 | 102.76 | -1.35% | 222,856 |
| Aug 28, 2025 | 105.00 | 106.74 | 104.30 | 105.16 | 104.17 | 0.10% | 209,545 |
| Aug 26, 2025 | 107.00 | 107.02 | 104.00 | 105.06 | 104.07 | -1.83% | 282,466 |
| Aug 25, 2025 | 107.20 | 108.13 | 106.82 | 107.02 | 106.01 | -0.13% | 136,916 |
| Aug 22, 2025 | 108.50 | 109.22 | 106.72 | 107.16 | 106.15 | -0.94% | 270,262 |
| Aug 21, 2025 | 108.50 | 109.96 | 107.90 | 108.18 | 107.16 | -0.33% | 188,703 |
| Aug 20, 2025 | 108.50 | 109.60 | 105.51 | 108.54 | 107.51 | -0.60% | 277,538 |
| Aug 19, 2025 | 107.79 | 109.97 | 107.35 | 109.19 | 107.17 | 1.78% | 395,744 |
| Aug 18, 2025 | 107.40 | 108.20 | 106.85 | 107.28 | 105.29 | 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 |