BIL Vyapar Limited (NSE:BILVYAPAR)
India · Delayed Price · Currency is INR 6.86
+0.13 (1.93%)
Dec 9, 2025, 3:20 PM IST
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 6.98 | 7.10 | 6.65 | 6.73 | 6.73 | -3.17% | 21,714 |
| Dec 5, 2025 | 7.34 | 7.34 | 6.76 | 6.95 | 6.95 | -1.00% | 13,735 |
| Dec 4, 2025 | 7.00 | 7.46 | 6.75 | 7.02 | 7.02 | -1.27% | 94,606 |
| Dec 3, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -5.07% | 12,482 |
| Dec 2, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -5.07% | 6,264 |
| Dec 1, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -5.05% | 10,981 |
| Nov 28, 2025 | 8.32 | 8.32 | 8.31 | 8.31 | 8.31 | -5.03% | 26,867 |
| Nov 27, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -5.10% | 10,795 |
| Nov 26, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -5.05% | 4,906 |
| Nov 25, 2025 | 11.01 | 11.01 | 9.71 | 9.71 | 9.71 | -10.01% | 80,147 |
| Nov 24, 2025 | 10.43 | 11.00 | 10.43 | 10.79 | 10.79 | 0.84% | 8,816 |
| Nov 21, 2025 | 10.75 | 11.00 | 10.60 | 10.70 | 10.70 | -0.93% | 5,053 |
| Nov 20, 2025 | 11.07 | 11.69 | 10.71 | 10.80 | 10.80 | -2.35% | 18,312 |
| Nov 19, 2025 | 11.39 | 11.39 | 10.83 | 11.06 | 11.06 | 0.64% | 4,137 |
| Nov 18, 2025 | 11.04 | 11.41 | 10.90 | 10.99 | 10.99 | -0.45% | 3,803 |
| Nov 17, 2025 | 11.28 | 11.38 | 10.70 | 11.04 | 11.04 | -2.21% | 3,483 |
| Nov 14, 2025 | 11.02 | 11.39 | 11.00 | 11.29 | 11.29 | 0.80% | 1,182 |
| Nov 13, 2025 | 11.72 | 11.72 | 10.77 | 11.20 | 11.20 | 0.27% | 6,061 |
| Nov 12, 2025 | 11.17 | 11.58 | 11.10 | 11.17 | 11.17 | - | 6,464 |
| Nov 11, 2025 | 11.22 | 11.67 | 11.03 | 11.17 | 11.17 | 1.55% | 5,899 |
| Nov 10, 2025 | 11.00 | 11.34 | 10.81 | 11.00 | 11.00 | -2.65% | 1,493 |
| Nov 7, 2025 | 11.99 | 11.99 | 10.70 | 11.30 | 11.30 | 2.17% | 12,731 |
| Nov 6, 2025 | 10.66 | 11.57 | 10.66 | 11.06 | 11.06 | -4.57% | 11,818 |
| Nov 4, 2025 | 11.30 | 11.80 | 11.30 | 11.59 | 11.59 | 0.70% | 3,544 |
| Nov 3, 2025 | 11.82 | 11.82 | 11.50 | 11.51 | 11.51 | -0.69% | 7,602 |
| Oct 31, 2025 | 11.50 | 12.00 | 11.50 | 11.59 | 11.59 | 0.09% | 10,563 |
| Oct 30, 2025 | 11.86 | 11.93 | 11.49 | 11.58 | 11.58 | -2.36% | 7,157 |
| Oct 29, 2025 | 11.30 | 11.88 | 11.30 | 11.86 | 11.86 | 4.96% | 3,076 |
| Oct 28, 2025 | 11.76 | 11.99 | 11.12 | 11.30 | 11.30 | -3.83% | 14,505 |
| Oct 27, 2025 | 11.92 | 12.01 | 11.36 | 11.75 | 11.75 | -1.43% | 12,749 |
| Oct 24, 2025 | 12.03 | 12.03 | 11.17 | 11.92 | 11.92 | 1.10% | 8,281 |
| Oct 23, 2025 | 11.44 | 12.11 | 10.86 | 11.79 | 11.79 | 4.06% | 4,469 |
| Oct 21, 2025 | 11.50 | 12.25 | 11.30 | 11.33 | 11.33 | -0.18% | 11,916 |
| Oct 20, 2025 | 11.71 | 12.30 | 11.10 | 11.35 | 11.35 | -3.07% | 10,899 |
| Oct 17, 2025 | 11.74 | 12.25 | 11.70 | 11.71 | 11.71 | -2.25% | 4,097 |
| Oct 16, 2025 | 12.14 | 12.52 | 11.96 | 11.98 | 11.98 | -1.16% | 11,289 |
| Oct 15, 2025 | 12.01 | 12.50 | 12.01 | 12.12 | 12.12 | 0.08% | 13,255 |
| Oct 14, 2025 | 12.19 | 12.82 | 12.01 | 12.11 | 12.11 | -0.66% | 1,746 |
| Oct 13, 2025 | 12.08 | 12.71 | 12.08 | 12.19 | 12.19 | 0.41% | 5,708 |
| Oct 10, 2025 | 12.36 | 12.94 | 12.09 | 12.14 | 12.14 | 0.41% | 6,591 |
| Oct 9, 2025 | 13.25 | 13.25 | 12.01 | 12.09 | 12.09 | -3.20% | 15,062 |
| Oct 8, 2025 | 13.39 | 13.39 | 12.27 | 12.49 | 12.49 | -2.65% | 17,201 |
| Oct 7, 2025 | 12.10 | 13.80 | 11.66 | 12.83 | 12.83 | -0.54% | 27,641 |
| Oct 6, 2025 | 13.09 | 13.09 | 12.71 | 12.90 | 12.90 | 1.49% | 8,038 |
| Oct 3, 2025 | 12.00 | 13.50 | 11.91 | 12.71 | 12.71 | -3.42% | 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 |