NSE:BEPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	111.45	114.66	111.27	113.23	113.23	2.36%	575,997
Nov 9, 2026	111.90	111.90	109.67	110.62	110.62	-0.85%	190,526
Nov 8, 2026	109.99	112.00	109.99	111.57	111.57	1.58%	166,966
Nov 6, 2026	110.10	110.31	108.45	109.83	109.83	-1.19%	303,998
Nov 5, 2026	112.00	112.30	110.50	111.15	111.15	0.81%	631,543
Nov 4, 2026	105.90	110.75	104.52	110.26	110.26	4.16%	931,866
Nov 3, 2026	107.32	108.21	105.43	105.86	105.86	-0.86%	393,476
Nov 2, 2026	106.17	107.80	105.20	106.78	106.78	0.63%	617,577
Oct 30, 2026	107.90	108.00	105.00	106.11	106.11	-2.23%	731,274
Oct 29, 2026	109.84	111.36	107.52	108.53	108.53	-1.38%	728,977
Oct 28, 2026	110.89	111.69	108.50	110.05	110.05	-0.43%	515,972
Oct 27, 2026	107.88	112.00	106.31	110.52	110.52	3.39%	1,006,918
Oct 26, 2026	107.69	108.98	105.04	106.90	106.90	-0.94%	858,143
Oct 23, 2026	111.96	111.96	106.00	107.91	107.91	-2.18%	1,354,189
Oct 22, 2026	110.63	114.24	107.76	111.32	110.32	0.41%	1,347,613
Oct 21, 2026	120.00	120.46	109.00	110.87	109.87	-5.61%	3,786,686
Oct 19, 2026	130.00	131.80	115.01	117.46	116.40	-8.63%	12,443,629
Oct 16, 2026	130.31	130.31	127.11	128.56	127.41	0.41%	764,987
Oct 15, 2026	131.23	131.47	127.10	128.03	126.88	-2.19%	745,916
Oct 14, 2026	127.00	131.50	127.00	130.89	129.71	2.52%	1,580,090
Oct 13, 2026	125.45	129.21	124.31	127.67	126.52	1.85%	1,274,838
Oct 12, 2026	125.95	128.25	124.48	125.35	124.22	0.37%	705,874
Oct 9, 2026	124.00	126.15	120.42	124.89	123.77	1.17%	1,665,384
Oct 8, 2026	127.50	128.36	123.02	123.44	122.33	-3.27%	1,029,919
Oct 7, 2026	129.60	129.60	126.82	127.61	126.46	-0.79%	541,542
Oct 6, 2026	125.19	129.60	125.00	128.63	127.47	3.09%	1,635,015
Oct 5, 2026	124.00	126.40	122.62	124.77	123.65	0.82%	695,197
Oct 1, 2026	124.96	127.74	120.91	123.76	122.65	-0.51%	1,534,274
Sep 30, 2026	124.00	127.19	123.75	124.40	123.28	0.32%	743,884
Sep 29, 2026	126.45	126.95	123.50	124.00	122.89	-1.10%	813,546
Sep 28, 2026	126.46	127.90	124.00	125.38	124.25	-0.83%	793,822
Sep 25, 2026	127.09	129.30	126.02	126.43	125.29	-0.52%	872,863
Sep 24, 2026	130.20	131.04	126.00	127.09	125.95	-2.61%	995,288
Sep 23, 2026	130.78	132.15	129.50	130.49	129.32	0.20%	778,846
Sep 22, 2026	129.35	132.80	128.52	130.23	129.06	1.66%	1,665,214
Sep 21, 2026	128.95	131.20	127.05	128.10	126.95	-0.66%	849,603
Sep 18, 2026	127.56	130.30	126.62	128.95	127.79	1.16%	834,218
Sep 17, 2026	125.00	129.90	124.62	127.47	126.32	2.04%	1,163,018
Sep 16, 2026	122.98	126.08	118.32	124.92	123.80	3.50%	1,288,886
Sep 15, 2026	128.80	129.30	120.00	120.69	119.61	-5.77%	1,830,786
Sep 11, 2026	129.00	129.76	126.26	128.08	126.93	-1.70%	1,126,927
Sep 10, 2026	133.56	135.99	129.50	130.29	129.12	-2.45%	1,382,749
Sep 9, 2026	135.15	136.00	131.80	133.56	132.36	-0.21%	2,507,926
Sep 8, 2026	125.80	134.50	125.75	133.84	132.64	5.52%	5,773,995
Sep 7, 2026	126.91	128.57	125.01	126.84	125.70	-0.52%	1,042,410
Sep 4, 2026	130.00	131.20	126.10	127.50	126.35	-1.73%	1,190,325
Sep 3, 2026	127.50	131.50	127.42	129.74	128.57	1.92%	2,284,069
Sep 2, 2026	127.16	129.20	125.00	127.29	126.15	0.10%	1,468,903
Sep 1, 2026	122.30	128.80	122.10	127.16	126.02	5.01%	3,436,941
Aug 31, 2026	122.50	122.86	119.15	121.09	120.00	-1.97%	1,049,586