NSE:BEPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	123.95	127.49	117.21	120.06	119.06	-2.74%	18,102,380
Jul 21, 2026	128.41	138.50	121.37	123.44	122.41	-3.39%	69,963,117
Jul 20, 2026	115.75	132.88	111.37	127.77	126.71	12.97%	102,860,780
Jul 17, 2026	109.30	114.00	108.02	113.10	112.16	3.12%	3,105,406
Jul 16, 2026	106.50	111.69	105.60	109.68	108.77	3.07%	3,269,740
Jul 15, 2026	107.00	109.20	106.15	106.41	105.52	-0.37%	769,689
Jul 14, 2026	107.40	108.41	106.09	106.80	105.91	-1.20%	843,963
Jul 13, 2026	102.00	109.45	102.00	108.10	107.20	5.84%	2,842,239
Jul 10, 2026	103.00	106.06	102.22	103.14	101.29	1.87%	1,458,889
Jul 9, 2026	96.20	103.00	96.20	101.25	99.43	5.25%	813,854
Jul 8, 2026	97.50	98.88	95.67	96.20	94.47	-2.30%	440,906
Jul 7, 2026	99.60	99.78	97.75	98.46	96.69	-1.14%	535,567
Jul 6, 2026	102.95	103.45	98.70	99.60	97.81	-3.16%	486,726
Jul 3, 2026	103.00	104.47	102.13	102.85	101.00	0.46%	604,158
Jul 2, 2026	98.20	103.30	98.20	102.38	100.54	4.28%	716,761
Jul 1, 2026	99.52	99.75	98.00	98.18	96.42	-1.25%	244,890
Jun 30, 2026	99.10	100.45	98.97	99.42	97.64	0.55%	416,467
Jun 29, 2026	99.00	100.10	98.05	98.88	97.11	-0.13%	376,648
Jun 25, 2026	102.20	102.83	98.52	99.01	97.23	-2.81%	766,981
Jun 24, 2026	103.65	104.50	101.50	101.87	100.04	-1.72%	561,285
Jun 23, 2026	105.14	107.90	102.50	103.65	101.79	-1.15%	554,208
Jun 22, 2026	106.00	108.00	103.50	104.86	102.98	-0.94%	732,356
Jun 19, 2026	108.24	109.39	104.48	105.86	103.96	-1.12%	979,119
Jun 18, 2026	102.12	109.80	102.12	107.06	105.14	5.44%	4,385,019
Jun 17, 2026	98.11	103.45	98.00	101.54	99.72	2.66%	1,687,697
Jun 16, 2026	99.22	100.00	97.04	98.91	97.14	-0.53%	520,845
Jun 15, 2026	98.30	100.78	98.30	99.44	97.66	2.36%	802,086
Jun 12, 2026	94.91	97.40	94.91	97.15	95.41	3.12%	263,140
Jun 11, 2026	95.71	95.71	93.31	94.21	92.52	-1.57%	290,506
Jun 10, 2026	97.00	97.79	95.66	95.71	93.99	-1.55%	230,331
Jun 9, 2026	98.27	99.19	96.44	97.22	95.48	-0.55%	372,834
Jun 8, 2026	97.50	100.89	95.15	97.76	96.01	0.93%	1,063,128
Jun 5, 2026	95.60	98.50	94.60	96.86	95.12	1.79%	836,504
Jun 4, 2026	94.50	96.00	94.08	95.16	93.45	0.55%	173,177
Jun 3, 2026	96.01	96.01	93.80	94.64	92.94	-1.15%	161,557
Jun 2, 2026	93.67	96.00	92.46	95.74	94.02	1.79%	265,807
Jun 1, 2026	96.30	96.54	93.75	94.06	92.37	-1.54%	216,744
May 29, 2026	95.22	98.40	94.56	95.53	93.82	0.34%	714,011
May 27, 2026	97.63	97.95	95.00	95.21	93.50	-1.94%	359,476
May 26, 2026	95.79	98.85	95.79	97.09	95.35	1.78%	1,071,173
May 25, 2026	94.60	96.30	94.40	95.39	93.68	1.24%	605,607
May 22, 2026	94.94	95.00	93.56	94.22	92.53	0.33%	251,828
May 21, 2026	95.50	96.00	93.67	93.91	92.22	-1.41%	210,111
May 20, 2026	93.34	95.69	93.06	95.25	93.54	1.17%	303,344
May 19, 2026	94.50	95.63	93.24	94.15	92.46	-0.86%	315,655
May 18, 2026	94.30	95.44	92.50	94.97	93.27	-0.55%	396,040
May 15, 2026	97.50	98.00	95.05	95.50	93.79	-1.67%	222,433
May 14, 2026	93.15	98.40	93.15	97.12	95.38	4.28%	980,612
May 13, 2026	94.05	95.21	92.52	93.13	91.46	-1.52%	306,781
May 12, 2026	96.99	97.00	93.69	94.57	92.87	-2.16%	359,098