BIL Vyapar Limited (NSE:BILVYAPAR)
India · Delayed Price · Currency is INR 4.100
-0.170 (-3.98%)
Aug 27, 2026, 3:25 PM IST
NSE:BILVYAPAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.37 | 4.37 | 4.10 | 4.10 | 4.10 | -3.98% | 11,416 |
| Aug 26, 2026 | 4.45 | 4.46 | 4.10 | 4.27 | 4.27 | 0.47% | 10,069 |
| Aug 25, 2026 | 4.22 | 4.40 | 4.22 | 4.25 | 4.25 | 0.71% | 8,800 |
| Aug 24, 2026 | 4.18 | 4.24 | 4.05 | 4.22 | 4.22 | 4.20% | 16,023 |
| Aug 21, 2026 | 4.08 | 4.24 | 3.94 | 4.05 | 4.05 | -0.25% | 9,023 |
| Aug 20, 2026 | 4.12 | 4.23 | 4.01 | 4.06 | 4.06 | -0.98% | 3,526 |
| Aug 19, 2026 | 4.20 | 4.25 | 4.06 | 4.10 | 4.10 | - | 3,778 |
| Aug 18, 2026 | 4.10 | 4.28 | 4.10 | 4.10 | 4.10 | 0.24% | 2,294 |
| Aug 17, 2026 | 4.24 | 4.33 | 4.02 | 4.09 | 4.09 | -1.21% | 7,700 |
| Aug 14, 2026 | 4.10 | 4.29 | 4.10 | 4.14 | 4.14 | 0.98% | 5,758 |
| Aug 13, 2026 | 4.25 | 4.29 | 4.09 | 4.10 | 4.10 | - | 4,659 |
| Aug 12, 2026 | 4.06 | 4.25 | 4.06 | 4.10 | 4.10 | 0.99% | 2,102 |
| Aug 11, 2026 | 4.46 | 4.46 | 4.04 | 4.06 | 4.06 | -4.47% | 5,730 |
| Aug 10, 2026 | 4.27 | 4.27 | 4.14 | 4.25 | 4.25 | 4.17% | 7,306 |
| Aug 7, 2026 | 3.90 | 4.09 | 3.80 | 4.08 | 4.08 | 4.62% | 2,740 |
| Aug 6, 2026 | 3.96 | 4.15 | 3.83 | 3.90 | 3.90 | -1.52% | 4,261 |
| Aug 5, 2026 | 4.08 | 4.08 | 3.83 | 3.96 | 3.96 | -1.00% | 2,632 |
| Aug 4, 2026 | 4.06 | 4.09 | 3.92 | 4.00 | 4.00 | -0.99% | 3,928 |
| Aug 3, 2026 | 4.09 | 4.09 | 3.91 | 4.04 | 4.04 | -0.49% | 2,912 |
| Jul 31, 2026 | 3.98 | 4.06 | 3.90 | 4.06 | 4.06 | 1.75% | 2,056 |
| Jul 30, 2026 | 4.00 | 4.06 | 3.92 | 3.99 | 3.99 | -0.25% | 1,008 |
| Jul 29, 2026 | 3.93 | 4.17 | 3.93 | 4.00 | 4.00 | -2.44% | 4,915 |
| Jul 28, 2026 | 4.15 | 4.23 | 3.96 | 4.10 | 4.10 | -0.73% | 8,391 |
| Jul 27, 2026 | 4.00 | 4.18 | 3.85 | 4.13 | 4.13 | 3.51% | 28,677 |
| Jul 24, 2026 | 4.17 | 4.17 | 3.80 | 3.99 | 3.99 | -0.25% | 6,835 |
| Jul 23, 2026 | 4.13 | 4.19 | 3.95 | 4.00 | 4.00 | -3.15% | 5,964 |
| Jul 22, 2026 | 4.13 | 4.24 | 4.02 | 4.13 | 4.13 | 0.24% | 7,852 |
| Jul 21, 2026 | 4.24 | 4.25 | 4.08 | 4.12 | 4.12 | -2.83% | 2,197 |
| Jul 20, 2026 | 4.20 | 4.38 | 3.99 | 4.24 | 4.24 | 0.95% | 8,382 |
| Jul 17, 2026 | 3.96 | 4.25 | 3.96 | 4.20 | 4.20 | 2.44% | 2,704 |
| Jul 16, 2026 | 4.11 | 4.12 | 3.95 | 4.10 | 4.10 | -0.73% | 3,209 |
| Jul 15, 2026 | 4.02 | 4.19 | 4.02 | 4.13 | 4.13 | -2.13% | 2,790 |
| Jul 14, 2026 | 4.28 | 4.28 | 4.19 | 4.22 | 4.22 | 1.44% | 8,300 |
| Jul 13, 2026 | 4.29 | 4.29 | 4.09 | 4.16 | 4.16 | -0.72% | 7,740 |
| Jul 10, 2026 | 4.13 | 4.43 | 4.13 | 4.19 | 4.19 | -3.46% | 7,383 |
| Jul 9, 2026 | 4.38 | 4.38 | 4.12 | 4.34 | 4.34 | 3.83% | 6,808 |
| Jul 8, 2026 | 4.12 | 4.18 | 4.05 | 4.18 | 4.18 | 4.76% | 10,853 |
| Jul 7, 2026 | 4.19 | 4.19 | 3.95 | 3.99 | 3.99 | -2.92% | 8,157 |
| Jul 6, 2026 | 4.39 | 4.39 | 4.03 | 4.11 | 4.11 | -3.07% | 7,137 |
| Jul 3, 2026 | 4.23 | 4.26 | 4.12 | 4.24 | 4.24 | 4.43% | 16,201 |
| Jul 2, 2026 | 3.93 | 4.19 | 3.93 | 4.06 | 4.06 | -1.22% | 5,432 |
| Jul 1, 2026 | 4.13 | 4.25 | 3.97 | 4.11 | 4.11 | -0.48% | 27,226 |
| Jun 30, 2026 | 4.29 | 4.29 | 4.12 | 4.13 | 4.13 | 0.24% | 1,383 |
| Jun 29, 2026 | 4.08 | 4.35 | 4.08 | 4.12 | 4.12 | -3.74% | 2,088 |
| Jun 25, 2026 | 4.49 | 4.49 | 4.20 | 4.28 | 4.28 | -1.38% | 2,002 |
| Jun 24, 2026 | 4.42 | 4.47 | 4.20 | 4.34 | 4.34 | 0.46% | 2,015 |
| Jun 23, 2026 | 4.56 | 4.56 | 4.15 | 4.32 | 4.32 | -0.69% | 30,978 |
| Jun 22, 2026 | 4.47 | 4.54 | 4.30 | 4.35 | 4.35 | -2.68% | 27,928 |
| Jun 19, 2026 | 4.51 | 4.53 | 4.17 | 4.47 | 4.47 | 3.23% | 22,109 |
| Jun 18, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.84% | 4,636 |