BIL Vyapar Limited (NSE:BILVYAPAR)
India · Delayed Price · Currency is INR 11.30
+0.24 (2.17%)
Nov 7, 2025, 3:25 PM IST
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.99 | 11.99 | 10.70 | 11.30 | 11.20 | 2.73% | 12,755 |
| Nov 6, 2025 | 11.61 | 11.61 | 10.24 | 11.00 | 11.00 | -3.25% | 14,884 |
| Nov 4, 2025 | 11.36 | 11.73 | 11.36 | 11.37 | 11.37 | -4.21% | 3,544 |
| Nov 3, 2025 | 11.82 | 11.87 | 11.26 | 11.87 | 11.87 | 0.68% | 9,179 |
| Oct 31, 2025 | 12.60 | 12.60 | 11.65 | 11.79 | 11.79 | 2.52% | 11,892 |
| Oct 30, 2025 | 11.93 | 11.93 | 11.22 | 11.50 | 11.50 | -3.60% | 7,928 |
| Oct 29, 2025 | 11.29 | 11.97 | 11.29 | 11.93 | 11.93 | 5.76% | 3,165 |
| Oct 28, 2025 | 11.99 | 12.00 | 11.28 | 11.28 | 11.28 | -3.18% | 14,505 |
| Oct 27, 2025 | 13.15 | 13.15 | 11.39 | 11.65 | 11.65 | -2.67% | 12,749 |
| Oct 24, 2025 | 11.96 | 11.99 | 11.96 | 11.97 | 11.97 | 2.57% | 8,281 |
| Oct 23, 2025 | 11.41 | 11.89 | 11.41 | 11.67 | 11.67 | 2.28% | 4,469 |
| Oct 21, 2025 | 11.00 | 11.70 | 11.00 | 11.41 | 11.41 | -1.21% | 11,916 |
| Oct 20, 2025 | 10.83 | 12.00 | 10.83 | 11.55 | 11.55 | -3.27% | 10,899 |
| Oct 17, 2025 | 11.74 | 11.94 | 11.70 | 11.94 | 11.94 | -0.50% | 4,097 |
| Oct 16, 2025 | 12.10 | 12.52 | 12.00 | 12.00 | 12.00 | -0.74% | 11,289 |
| Oct 15, 2025 | 12.27 | 12.40 | 11.99 | 12.09 | 12.09 | -2.50% | 13,255 |
| Oct 14, 2025 | 12.51 | 12.51 | 12.40 | 12.40 | 12.40 | -1.12% | 1,746 |
| Oct 13, 2025 | 11.90 | 12.54 | 11.90 | 12.54 | 12.54 | 3.21% | 5,708 |
| Oct 10, 2025 | 12.69 | 12.69 | 12.08 | 12.15 | 12.15 | -1.14% | 6,591 |
| Oct 9, 2025 | 12.48 | 13.16 | 12.25 | 12.29 | 12.29 | -1.52% | 15,062 |
| Oct 8, 2025 | 13.20 | 13.22 | 12.40 | 12.48 | 12.48 | -5.60% | 17,201 |
| Oct 7, 2025 | 13.05 | 13.71 | 12.52 | 13.22 | 13.22 | 1.30% | 27,641 |
| Oct 6, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3.16% | 8,038 |
| Oct 3, 2025 | 11.85 | 13.43 | 11.85 | 12.65 | 12.65 | -3.88% | 23,583 |
| Oct 1, 2025 | 12.61 | 13.37 | 12.60 | 13.16 | 13.16 | 1.94% | 5,582 |
| Sep 30, 2025 | 13.00 | 13.67 | 12.65 | 12.91 | 12.91 | -0.69% | 5,078 |
| Sep 29, 2025 | 13.88 | 13.88 | 12.75 | 13.00 | 13.00 | 0.23% | 6,366 |
| Sep 26, 2025 | 13.91 | 14.28 | 12.62 | 12.97 | 12.97 | -6.76% | 50,882 |
| Sep 25, 2025 | 13.96 | 14.70 | 13.53 | 13.91 | 13.91 | 2.13% | 44,206 |
| Sep 24, 2025 | 13.10 | 14.40 | 13.10 | 13.62 | 13.62 | 3.97% | 53,099 |
| Sep 23, 2025 | 13.01 | 13.39 | 12.95 | 13.10 | 13.10 | 1.63% | 42,451 |
| Sep 22, 2025 | 13.50 | 13.50 | 12.42 | 12.89 | 12.89 | 0.94% | 19,404 |
| Sep 19, 2025 | 13.10 | 13.10 | 12.46 | 12.77 | 12.77 | 3.57% | 2,781 |
| Sep 18, 2025 | 12.43 | 13.67 | 12.20 | 12.33 | 12.33 | -0.80% | 15,605 |
| Sep 17, 2025 | 13.23 | 13.23 | 12.04 | 12.43 | 12.43 | -4.16% | 37,921 |
| Sep 16, 2025 | 12.76 | 13.38 | 12.69 | 12.97 | 12.97 | 2.21% | 11,660 |
| Sep 15, 2025 | 13.60 | 13.60 | 12.01 | 12.69 | 12.69 | 0.48% | 11,363 |
| Sep 12, 2025 | 12.36 | 13.00 | 12.33 | 12.63 | 12.63 | -1.25% | 13,174 |
| Sep 11, 2025 | 13.14 | 13.14 | 12.42 | 12.79 | 12.79 | -2.22% | 7,960 |
| Sep 10, 2025 | 12.72 | 13.25 | 12.17 | 13.08 | 13.08 | 2.35% | 16,140 |
| Sep 9, 2025 | 12.10 | 12.95 | 12.10 | 12.78 | 12.78 | 0.63% | 15,276 |
| Sep 8, 2025 | 13.90 | 13.94 | 12.69 | 12.70 | 12.70 | -4.37% | 37,587 |
| Sep 5, 2025 | 13.25 | 13.28 | 13.00 | 13.28 | 13.28 | 4.98% | 8,134 |
| Sep 4, 2025 | 12.05 | 12.65 | 12.05 | 12.65 | 12.65 | 4.98% | 20,152 |
| Sep 3, 2025 | 11.82 | 12.40 | 11.57 | 12.05 | 12.05 | 1.95% | 10,835 |
| Sep 2, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 4.97% | 5,900 |
| Sep 1, 2025 | 10.72 | 11.26 | 10.70 | 11.26 | 11.26 | 4.94% | 1,755 |
| Aug 29, 2025 | 10.73 | 10.85 | 10.72 | 10.73 | 10.73 | -1.11% | 1,622 |
| Aug 28, 2025 | 10.85 | 11.00 | 10.85 | 10.85 | 10.85 | -1.99% | 2,220 |
| Aug 26, 2025 | 11.07 | 11.07 | 11.00 | 11.07 | 11.07 | 0.54% | 2,625 |