BIL Vyapar Limited (NSE:BILVYAPAR)
India · Delayed Price · Currency is INR 11.94
-0.06 (-0.50%)
At close: Oct 17, 2025
BIL Vyapar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 10.85 | 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 |