BIL Vyapar Limited (NSE:BILVYAPAR)
India · Delayed Price · Currency is INR 7.26
+0.06 (0.83%)
Feb 6, 2026, 3:29 PM IST
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 7.42 | 7.50 | 7.16 | 7.38 | 7.38 | -0.54% | 3,746 |
| Jan 5, 2026 | 7.49 | 7.49 | 7.20 | 7.42 | 7.42 | -0.93% | 3,616 |
| Jan 2, 2026 | 7.69 | 7.69 | 7.25 | 7.49 | 7.49 | 1.63% | 7,179 |
| Jan 1, 2026 | 7.20 | 7.59 | 7.07 | 7.37 | 7.37 | 0.82% | 7,673 |
| Dec 31, 2025 | 7.55 | 7.55 | 7.18 | 7.31 | 7.31 | -2.40% | 9,244 |
| Dec 30, 2025 | 7.22 | 7.65 | 7.22 | 7.49 | 7.49 | -0.66% | 20,445 |
| Dec 29, 2025 | 7.69 | 7.82 | 7.39 | 7.54 | 7.54 | -1.57% | 3,671 |
| Dec 26, 2025 | 7.90 | 7.90 | 7.37 | 7.66 | 7.66 | 0.13% | 1,664 |
| Dec 24, 2025 | 7.41 | 7.69 | 7.16 | 7.65 | 7.65 | 3.24% | 9,446 |
| Dec 23, 2025 | 7.30 | 7.50 | 7.30 | 7.41 | 7.41 | 1.51% | 6,892 |
| Dec 22, 2025 | 7.39 | 7.58 | 7.16 | 7.30 | 7.30 | -1.08% | 5,651 |
| Dec 19, 2025 | 7.15 | 7.41 | 7.11 | 7.38 | 7.38 | 3.22% | 8,661 |
| Dec 18, 2025 | 7.40 | 7.44 | 6.99 | 7.15 | 7.15 | -2.19% | 11,570 |
| Dec 17, 2025 | 7.25 | 7.44 | 7.09 | 7.31 | 7.31 | 0.83% | 2,891 |
| Dec 16, 2025 | 7.29 | 7.38 | 7.10 | 7.25 | 7.25 | -0.55% | 1,716 |
| Dec 15, 2025 | 7.48 | 7.48 | 7.16 | 7.29 | 7.29 | -2.15% | 3,617 |
| Dec 12, 2025 | 7.14 | 7.47 | 6.93 | 7.45 | 7.45 | 3.91% | 39,712 |
| Dec 11, 2025 | 7.00 | 7.40 | 7.00 | 7.17 | 7.17 | 1.13% | 11,249 |
| Dec 10, 2025 | 6.66 | 7.19 | 6.66 | 7.09 | 7.09 | 1.72% | 28,938 |
| Dec 9, 2025 | 7.00 | 7.00 | 6.41 | 6.97 | 6.97 | 3.57% | 15,554 |
| 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 |