Skip to main content
logo
Bhansali Engineering Polymers Limited (NSE:BEPL)
India flag India · Delayed Price · Currency is INR
128.30
-2.19 (-1.68%)
Sep 24, 2026, 11:55 AM IST

NSE:BEPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026130.20131.04127.85128.40--1.60%418,633
Sep 23, 2026130.78132.15129.50130.49130.490.20%778,846
Sep 22, 2026129.35132.80128.52130.23130.231.66%1,665,214
Sep 21, 2026128.95131.20127.05128.10128.10-0.66%849,603
Sep 18, 2026127.56130.30126.62128.95128.951.16%834,218
Sep 17, 2026125.00129.90124.62127.47127.472.04%1,163,018
Sep 16, 2026122.98126.08118.32124.92124.923.50%1,288,886
Sep 15, 2026128.80129.30120.00120.69120.69-5.77%1,830,786
Sep 11, 2026129.00129.76126.26128.08128.08-1.70%1,126,927
Sep 10, 2026133.56135.99129.50130.29130.29-2.45%1,382,749
Sep 9, 2026135.15136.00131.80133.56133.56-0.21%2,507,926
Sep 8, 2026125.80134.50125.75133.84133.845.52%5,773,995
Sep 7, 2026126.91128.57125.01126.84126.84-0.52%1,042,410
Sep 4, 2026130.00131.20126.10127.50127.50-1.73%1,190,325
Sep 3, 2026127.50131.50127.42129.74129.741.92%2,284,069
Sep 2, 2026127.16129.20125.00127.29127.290.10%1,468,903
Sep 1, 2026122.30128.80122.10127.16127.165.01%3,436,941
Aug 31, 2026122.50122.86119.15121.09121.09-1.97%1,049,586
Aug 28, 2026122.00125.80121.51123.52123.521.72%979,785
Aug 27, 2026128.50128.80120.90121.43121.43-5.39%2,815,113
Aug 26, 2026129.62129.98126.84128.35128.35-0.98%1,189,249
Aug 25, 2026126.50131.50125.21129.62129.623.48%4,645,166
Aug 24, 2026126.78127.22123.81125.26125.26-0.45%1,047,095
Aug 21, 2026124.00128.65123.23125.82125.822.10%2,795,110
Aug 20, 2026119.50123.70119.50123.23123.233.51%924,134
Aug 19, 2026122.16122.80118.45119.05119.05-2.55%641,179
Aug 18, 2026123.00124.48121.20122.17122.17-0.59%586,505
Aug 17, 2026124.19125.50120.85122.89122.89-0.65%858,956
Aug 14, 2026122.60124.19121.70123.70123.701.14%742,282
Aug 13, 2026120.80123.45120.61122.30122.301.46%663,619
Aug 12, 2026122.50122.86120.10120.54120.54-1.62%779,985
Aug 11, 2026126.45126.45121.39122.53122.53-2.86%1,266,451
Aug 10, 2026123.97127.78122.22126.14126.142.08%2,671,330
Aug 7, 2026122.10125.80121.11123.57123.570.94%2,585,719
Aug 6, 2026121.98123.30120.08122.42122.420.77%1,506,377
Aug 5, 2026123.67124.90120.55121.49121.49-1.18%1,535,248
Aug 4, 2026121.32123.50119.71122.94122.941.84%2,481,561
Aug 3, 2026117.89121.70116.93120.72120.724.05%2,334,789
Jul 31, 2026112.44117.38111.72116.02116.023.77%2,212,524
Jul 30, 2026115.00115.49111.21111.81111.81-2.37%1,298,992
Jul 29, 2026113.60115.66113.10114.53114.530.99%1,415,362
Jul 28, 2026114.69115.93112.80113.41113.41-0.96%2,383,519
Jul 27, 2026122.90122.90113.75114.51114.51-5.99%4,964,378
Jul 24, 2026116.70122.84116.25121.81121.813.91%8,891,160
Jul 23, 2026119.50121.14115.50117.23117.23-1.54%6,459,440
Jul 22, 2026123.95127.49117.21120.06119.06-2.74%18,102,387
Jul 21, 2026128.41138.50121.37123.44122.41-3.39%69,963,117
Jul 20, 2026115.75132.88111.37127.77126.7112.97%102,860,780
Jul 17, 2026109.30114.00108.02113.10112.163.12%3,105,406
Jul 16, 2026106.50111.69105.60109.68108.773.07%3,269,740