NSE:BEPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	94.94	95.00	93.56	94.22	94.22	0.33%	251,828
May 21, 2026	95.50	96.00	93.67	93.91	93.91	-1.41%	210,111
May 20, 2026	93.34	95.69	93.06	95.25	95.25	1.17%	303,344
May 19, 2026	94.50	95.63	93.24	94.15	94.15	-0.86%	315,655
May 18, 2026	94.30	95.44	92.50	94.97	94.97	-0.55%	396,040
May 15, 2026	97.50	98.00	95.05	95.50	95.50	-1.67%	222,433
May 14, 2026	93.15	98.40	93.15	97.12	97.12	4.28%	980,612
May 13, 2026	94.05	95.21	92.52	93.13	93.13	-1.52%	306,781
May 12, 2026	96.99	97.00	93.69	94.57	94.57	-2.16%	359,098
May 11, 2026	97.59	98.00	95.38	96.66	96.66	-0.71%	320,131
May 8, 2026	97.38	98.87	97.13	97.35	97.35	-1.03%	253,375
May 7, 2026	96.80	99.20	96.35	98.36	98.36	2.23%	593,359
May 6, 2026	96.80	96.80	94.95	96.21	96.21	0.88%	275,071
May 5, 2026	96.50	97.42	94.34	95.37	95.37	-1.38%	510,991
May 4, 2026	96.90	98.10	95.77	96.70	96.70	0.59%	328,711
Apr 30, 2026	98.10	98.73	95.44	96.13	96.13	-1.49%	556,504
Apr 29, 2026	99.18	101.98	97.12	97.58	97.58	-1.12%	927,255
Apr 28, 2026	96.53	99.89	96.44	98.69	98.69	2.24%	1,062,140
Apr 27, 2026	100.00	101.60	96.10	96.53	96.53	-3.04%	1,342,662
Apr 24, 2026	104.30	104.87	98.49	99.56	99.56	-3.77%	857,563
Apr 23, 2026	103.00	106.54	102.41	103.46	103.46	0.78%	2,423,554
Apr 22, 2026	103.39	103.75	101.20	102.66	102.66	-0.18%	498,982
Apr 21, 2026	100.35	104.80	100.35	102.85	102.85	2.57%	1,179,343
Apr 20, 2026	97.79	101.35	95.74	100.27	100.27	3.24%	1,221,272
Apr 17, 2026	97.01	99.20	96.84	97.12	97.12	0.49%	686,594
Apr 16, 2026	96.04	97.50	95.28	96.65	96.65	1.89%	1,044,815
Apr 15, 2026	94.40	95.50	93.26	94.86	94.86	1.85%	662,240
Apr 13, 2026	90.19	94.20	88.61	93.14	93.14	1.98%	949,035
Apr 10, 2026	90.95	92.45	90.94	91.33	91.33	0.94%	326,006
Apr 9, 2026	89.48	92.75	89.48	90.48	90.48	1.43%	725,592
Apr 8, 2026	94.00	94.20	88.59	89.20	89.20	3.87%	772,950
Apr 7, 2026	88.36	88.95	85.10	85.88	85.88	-3.29%	522,838
Apr 6, 2026	87.10	89.88	85.41	88.80	88.80	1.98%	446,560
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