BIL Vyapar Limited (NSE:BILVYAPAR)
India · Delayed Price · Currency is INR 12.50
-0.13 (-1.03%)
Last updated: Sep 15, 2025, 10:35 AM IST
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10.85 | 10.85 | 10.72 | 10.73 | 10.73 | -1.11% | 1,622 |
| Aug 28, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | -1.99% | 2,220 |
| Aug 26, 2025 | 11.01 | 11.07 | 11.00 | 11.07 | 11.07 | 0.54% | 2,625 |
| Aug 25, 2025 | 10.90 | 11.01 | 10.90 | 11.01 | 11.01 | 1.94% | 3,082 |
| Aug 22, 2025 | 10.80 | 11.11 | 10.80 | 10.80 | 10.80 | -0.92% | 2,251 |
| Aug 21, 2025 | 10.91 | 10.91 | 10.70 | 10.90 | 10.90 | -0.09% | 6,063 |
| Aug 20, 2025 | 10.91 | 10.91 | 10.90 | 10.91 | 10.91 | - | 3,738 |
| Aug 19, 2025 | 11.02 | 11.02 | 10.89 | 10.91 | 10.91 | -1.00% | 1,291 |
| Aug 18, 2025 | 11.08 | 11.08 | 11.02 | 11.02 | 11.02 | -0.54% | 2,211 |
| Aug 14, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.95% | 2,644 |
| Aug 13, 2025 | 11.45 | 11.45 | 11.30 | 11.30 | 11.30 | -1.31% | 1,917 |
| Aug 12, 2025 | 11.52 | 11.52 | 11.45 | 11.45 | 11.45 | -0.61% | 950 |
| Aug 11, 2025 | 11.76 | 11.76 | 11.52 | 11.52 | 11.52 | -2.04% | 2,910 |
| Aug 8, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | 645 |
| Aug 7, 2025 | 12.01 | 12.01 | 11.76 | 11.76 | 11.76 | -2.08% | 1,230 |
| Aug 6, 2025 | 12.26 | 12.26 | 12.01 | 12.01 | 12.01 | -2.04% | 3,240 |
| Aug 5, 2025 | 12.40 | 12.40 | 12.26 | 12.26 | 12.26 | -2.08% | 3,463 |
| Aug 4, 2025 | 12.50 | 12.52 | 12.50 | 12.52 | 12.52 | 1.95% | 975 |
| Aug 1, 2025 | 12.18 | 12.28 | 12.18 | 12.28 | 12.28 | -1.13% | 1,217 |
| Jul 31, 2025 | 12.25 | 12.43 | 12.19 | 12.42 | 12.42 | 1.89% | 2,883 |
| Jul 30, 2025 | 12.17 | 12.19 | 12.15 | 12.19 | 12.19 | -1.69% | 7,259 |
| Jul 29, 2025 | 12.17 | 12.40 | 12.17 | 12.40 | 12.40 | -0.16% | 1,718 |
| Jul 28, 2025 | 12.67 | 12.67 | 12.42 | 12.42 | 12.42 | -2.05% | 1,435 |
| Jul 25, 2025 | 12.94 | 12.94 | 12.68 | 12.68 | 12.68 | -2.01% | 4,492 |
| Jul 24, 2025 | 13.15 | 13.15 | 12.94 | 12.94 | 12.94 | -2.04% | 1,954 |
| Jul 23, 2025 | 13.42 | 13.42 | 13.21 | 13.21 | 13.21 | -2.00% | 1,805 |
| Jul 22, 2025 | 13.76 | 13.76 | 13.48 | 13.48 | 13.48 | -2.03% | 20,079 |
| Jul 21, 2025 | 14.89 | 14.89 | 13.51 | 13.76 | 13.76 | -3.30% | 57,209 |
| Jul 18, 2025 | 13.62 | 14.23 | 13.62 | 14.23 | 14.23 | 4.94% | 56,421 |
| Jul 17, 2025 | 13.45 | 13.57 | 13.25 | 13.56 | 13.56 | 4.87% | 28,509 |
| Jul 16, 2025 | 12.99 | 12.99 | 12.70 | 12.93 | 12.93 | 4.44% | 36,015 |
| Jul 15, 2025 | 12.35 | 12.77 | 12.08 | 12.38 | 12.38 | 0.24% | 19,918 |
| Jul 14, 2025 | 11.53 | 12.55 | 11.53 | 12.35 | 12.35 | 2.75% | 10,652 |
| Jul 11, 2025 | 12.28 | 12.56 | 12.00 | 12.02 | 12.02 | -0.99% | 7,315 |
| Jul 10, 2025 | 12.30 | 12.30 | 11.60 | 12.14 | 12.14 | 1.08% | 23,474 |
| Jul 9, 2025 | 11.98 | 12.21 | 11.60 | 12.01 | 12.01 | 1.78% | 8,698 |
| Jul 8, 2025 | 11.82 | 11.90 | 11.41 | 11.80 | 11.80 | -0.92% | 14,278 |
| Jul 7, 2025 | 11.77 | 12.00 | 11.77 | 11.91 | 11.91 | 1.19% | 17,090 |
| Jul 4, 2025 | 11.75 | 11.89 | 11.65 | 11.77 | 11.77 | 1.03% | 13,252 |
| Jul 3, 2025 | 11.99 | 11.99 | 11.23 | 11.65 | 11.65 | -0.17% | 34,437 |