BIL Vyapar Limited (NSE:BILVYAPAR)
India · Delayed Price · Currency is INR 5.37
-0.28 (-4.96%)
May 4, 2026, 2:40 PM IST
NSE:BILVYAPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -4.96% | 1,923 |
| Apr 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.88% | 3,753 |
| Apr 20, 2026 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | -4.96% | 1,685 |
| Apr 13, 2026 | 6.17 | 6.64 | 6.17 | 6.25 | 6.25 | -3.55% | 7,323 |
| Apr 10, 2026 | 6.15 | 6.48 | 6.15 | 6.48 | 6.48 | 4.85% | 17,084 |
| Apr 9, 2026 | 6.14 | 6.18 | 6.14 | 6.18 | 6.18 | 4.92% | 6,263 |
| Apr 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99% | 12,289 |
| Apr 7, 2026 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 4.86% | 704 |
| Apr 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 2,065 |
| Apr 2, 2026 | 5.25 | 5.25 | 4.86 | 5.10 | 5.10 | 1.19% | 4,983 |
| Apr 1, 2026 | 5.03 | 5.04 | 4.90 | 5.04 | 5.04 | 5.00% | 2,165 |
| Mar 30, 2026 | 5.01 | 5.26 | 4.77 | 4.80 | 4.80 | -4.19% | 5,109 |
| Mar 27, 2026 | 5.24 | 5.48 | 4.98 | 5.01 | 5.01 | -4.39% | 123,974 |
| Mar 25, 2026 | 5.41 | 5.69 | 5.20 | 5.24 | 5.24 | -4.20% | 64,376 |
| Mar 24, 2026 | 5.60 | 5.94 | 5.46 | 5.47 | 5.47 | -4.70% | 45,736 |
| Mar 23, 2026 | 5.97 | 5.97 | 5.68 | 5.74 | 5.74 | -3.85% | 11,446 |
| Mar 20, 2026 | 5.91 | 6.13 | 5.70 | 5.97 | 5.97 | 0.67% | 4,838 |
| 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 |