BIL Vyapar Limited (NSE:BILVYAPAR)
India · Delayed Price · Currency is INR 5.71
-0.22 (-3.71%)
Mar 20, 2026, 12:03 PM IST
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.05 | 6.15 | 5.66 | 5.93 | 5.93 | 0.34% | 3,463 |
| Mar 18, 2026 | 6.17 | 6.17 | 5.90 | 5.91 | 5.91 | -3.11% | 7,884 |
| Mar 17, 2026 | 6.11 | 6.37 | 6.10 | 6.10 | 6.10 | -4.98% | 17,876 |
| Mar 16, 2026 | 6.32 | 6.47 | 6.06 | 6.42 | 6.42 | 1.10% | 4,055 |
| Mar 13, 2026 | 6.48 | 6.48 | 6.31 | 6.35 | 6.35 | -2.01% | 1,593 |
| Mar 12, 2026 | 6.42 | 6.79 | 6.42 | 6.48 | 6.48 | -2.11% | 5,870 |
| Mar 11, 2026 | 6.60 | 6.65 | 6.43 | 6.62 | 6.62 | -1.34% | 7,157 |
| Mar 10, 2026 | 6.46 | 6.74 | 6.24 | 6.71 | 6.71 | 3.39% | 1,978 |
| Mar 9, 2026 | 6.40 | 6.63 | 6.10 | 6.49 | 6.49 | 1.41% | 7,540 |
| Mar 6, 2026 | 6.48 | 6.48 | 6.11 | 6.40 | 6.40 | 3.39% | 8,417 |
| Mar 5, 2026 | 6.32 | 6.64 | 6.13 | 6.19 | 6.19 | -2.21% | 10,109 |
| Mar 4, 2026 | 6.26 | 6.51 | 6.26 | 6.33 | 6.33 | -2.76% | 7,568 |
| Mar 2, 2026 | 6.81 | 7.05 | 6.46 | 6.51 | 6.51 | -4.12% | 2,798 |
| Feb 27, 2026 | 6.82 | 6.82 | 6.58 | 6.79 | 6.79 | 3.03% | 2,861 |
| Feb 26, 2026 | 6.92 | 6.92 | 6.58 | 6.59 | 6.59 | -1.64% | 1,187 |
| Feb 25, 2026 | 6.61 | 6.85 | 6.58 | 6.70 | 6.70 | 1.82% | 1,521 |
| Feb 24, 2026 | 6.83 | 6.99 | 6.57 | 6.58 | 6.58 | -3.09% | 15,459 |
| Feb 23, 2026 | 6.60 | 6.95 | 6.60 | 6.79 | 6.79 | 2.41% | 12,183 |
| Feb 20, 2026 | 6.81 | 7.00 | 6.48 | 6.63 | 6.63 | -2.64% | 26,552 |
| Feb 19, 2026 | 6.90 | 7.00 | 6.81 | 6.81 | 6.81 | - | 7,452 |
| Feb 18, 2026 | 7.35 | 7.35 | 6.73 | 6.81 | 6.81 | -2.71% | 14,074 |
| Feb 17, 2026 | 7.25 | 7.25 | 6.97 | 7.00 | 7.00 | -2.10% | 1,838 |
| Feb 16, 2026 | 7.40 | 7.40 | 7.01 | 7.15 | 7.15 | - | 3,409 |
| Feb 13, 2026 | 6.86 | 7.19 | 6.86 | 7.15 | 7.15 | -0.28% | 1,701 |
| Feb 12, 2026 | 7.39 | 7.39 | 6.90 | 7.17 | 7.17 | 1.13% | 7,129 |
| Feb 11, 2026 | 7.00 | 7.19 | 7.00 | 7.09 | 7.09 | 1.58% | 8,140 |
| Feb 10, 2026 | 6.92 | 7.25 | 6.92 | 6.98 | 6.98 | -3.46% | 9,088 |
| Feb 9, 2026 | 7.19 | 7.26 | 6.92 | 7.23 | 7.23 | 0.56% | 4,493 |
| Feb 6, 2026 | 7.22 | 7.43 | 6.94 | 7.19 | 7.19 | -0.14% | 7,370 |
| Feb 5, 2026 | 7.10 | 7.25 | 7.00 | 7.20 | 7.20 | 1.41% | 2,192 |
| Feb 4, 2026 | 7.10 | 7.38 | 6.92 | 7.10 | 7.10 | - | 6,816 |
| Feb 3, 2026 | 7.10 | 7.15 | 6.90 | 7.10 | 7.10 | 3.80% | 1,135 |
| Feb 2, 2026 | 7.15 | 7.41 | 6.82 | 6.84 | 6.84 | -3.66% | 1,745 |
| Feb 1, 2026 | 7.03 | 7.15 | 6.97 | 7.10 | 7.10 | 1.87% | 3,457 |
| Jan 30, 2026 | 7.17 | 7.17 | 6.89 | 6.97 | 6.97 | -2.79% | 17,151 |
| Jan 29, 2026 | 6.80 | 7.25 | 6.80 | 7.17 | 7.17 | 0.28% | 3,524 |
| Jan 28, 2026 | 6.71 | 7.25 | 6.71 | 7.15 | 7.15 | 2.14% | 10,754 |
| Jan 27, 2026 | 7.00 | 7.31 | 6.89 | 7.00 | 7.00 | - | 13,553 |
| Jan 23, 2026 | 6.87 | 7.00 | 6.87 | 7.00 | 7.00 | 1.89% | 4,796 |
| Jan 22, 2026 | 7.10 | 7.10 | 6.85 | 6.87 | 6.87 | -0.72% | 2,481 |
| Jan 21, 2026 | 6.97 | 7.10 | 6.92 | 6.92 | 6.92 | 0.14% | 5,111 |
| Jan 20, 2026 | 7.10 | 7.14 | 6.87 | 6.91 | 6.91 | -2.26% | 1,811 |
| Jan 19, 2026 | 7.20 | 7.20 | 6.85 | 7.07 | 7.07 | -1.39% | 5,091 |
| Jan 16, 2026 | 7.00 | 7.28 | 6.96 | 7.17 | 7.17 | 0.99% | 2,393 |
| Jan 14, 2026 | 7.10 | 7.10 | 6.80 | 7.10 | 7.10 | 0.14% | 15,423 |
| Jan 13, 2026 | 7.11 | 7.11 | 7.01 | 7.09 | 7.09 | -0.42% | 563 |
| Jan 12, 2026 | 7.15 | 7.15 | 7.00 | 7.12 | 7.12 | -0.42% | 14,216 |
| Jan 9, 2026 | 7.40 | 7.43 | 7.10 | 7.15 | 7.15 | -3.38% | 15,704 |
| Jan 8, 2026 | 7.34 | 7.66 | 7.20 | 7.40 | 7.40 | -1.20% | 3,840 |
| Jan 7, 2026 | 7.23 | 7.58 | 7.23 | 7.49 | 7.49 | 1.49% | 3,779 |