BIL Vyapar Limited (NSE:BILVYAPAR)
India · Delayed Price · Currency is INR 4.280
+0.190 (4.65%)
Nov 4, 2026, 3:19 PM IST
NSE:BILVYAPAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.05 | 4.28 | 4.01 | 4.28 | 4.28 | 4.65% | 2,063 |
| Nov 3, 2026 | 3.93 | 4.11 | 3.92 | 4.09 | 4.09 | 4.07% | 2,079 |
| Nov 2, 2026 | 3.97 | 4.12 | 3.91 | 3.93 | 3.93 | -0.76% | 3,760 |
| Oct 30, 2026 | 4.06 | 4.07 | 3.75 | 3.96 | 3.96 | 2.06% | 1,900 |
| Oct 29, 2026 | 3.70 | 3.99 | 3.70 | 3.88 | 3.88 | 1.04% | 5,150 |
| Oct 28, 2026 | 3.90 | 4.18 | 3.80 | 3.84 | 3.84 | -3.76% | 22,228 |
| Oct 27, 2026 | 3.99 | 3.99 | 3.74 | 3.99 | 3.99 | 5.00% | 2,277 |
| Oct 26, 2026 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -1.55% | 7,919 |
| Oct 23, 2026 | 3.86 | 3.86 | 3.74 | 3.86 | 3.86 | -0.26% | 5,724 |
| Oct 22, 2026 | 4.04 | 4.21 | 3.84 | 3.87 | 3.87 | -4.21% | 2,728 |
| Oct 21, 2026 | 4.25 | 4.25 | 4.04 | 4.04 | 4.04 | -4.94% | 9,790 |
| Oct 19, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -0.70% | 1,805 |
| Oct 16, 2026 | 4.35 | 4.49 | 4.28 | 4.28 | 4.28 | -4.68% | 7,973 |
| Oct 15, 2026 | 4.60 | 4.60 | 4.41 | 4.49 | 4.49 | -2.60% | 5,086 |
| Oct 14, 2026 | 4.44 | 4.64 | 4.44 | 4.61 | 4.61 | 4.30% | 11,409 |
| Oct 13, 2026 | 4.60 | 4.65 | 4.40 | 4.42 | 4.42 | -2.00% | 2,515 |
| Oct 12, 2026 | 4.55 | 4.56 | 4.45 | 4.51 | 4.51 | 3.68% | 24,000 |
| Oct 9, 2026 | 4.25 | 4.35 | 4.18 | 4.35 | 4.35 | 4.82% | 21,236 |
| Oct 8, 2026 | 4.25 | 4.47 | 4.10 | 4.15 | 4.15 | -3.26% | 10,988 |
| Oct 7, 2026 | 4.29 | 4.31 | 4.05 | 4.29 | 4.29 | 3.37% | 4,846 |
| Oct 6, 2026 | 4.10 | 4.30 | 4.10 | 4.15 | 4.15 | -0.95% | 3,257 |
| Oct 5, 2026 | 4.35 | 4.35 | 4.06 | 4.19 | 4.19 | -0.48% | 1,657 |
| Oct 1, 2026 | 4.11 | 4.40 | 4.11 | 4.21 | 4.21 | -0.94% | 5,504 |
| Sep 30, 2026 | 4.27 | 4.27 | 4.16 | 4.25 | 4.25 | -0.93% | 1,571 |
| Sep 29, 2026 | 4.60 | 4.60 | 4.27 | 4.29 | 4.29 | -4.24% | 10,350 |
| Sep 28, 2026 | 4.49 | 4.59 | 4.26 | 4.48 | 4.48 | 2.05% | 16,261 |
| Sep 25, 2026 | 4.29 | 4.40 | 4.18 | 4.39 | 4.39 | 2.33% | 6,506 |
| Sep 24, 2026 | 4.29 | 4.44 | 4.29 | 4.29 | 4.29 | - | 4,175 |
| Sep 23, 2026 | 4.29 | 4.34 | 4.13 | 4.29 | 4.29 | 1.42% | 4,423 |
| Sep 22, 2026 | 4.10 | 4.24 | 4.10 | 4.23 | 4.23 | 1.93% | 597 |
| Sep 21, 2026 | 4.29 | 4.46 | 4.08 | 4.15 | 4.15 | -3.26% | 12,786 |
| Sep 18, 2026 | 4.15 | 4.33 | 4.02 | 4.29 | 4.29 | 3.37% | 14,009 |
| Sep 17, 2026 | 4.14 | 4.22 | 4.04 | 4.15 | 4.15 | -0.24% | 3,909 |
| Sep 16, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 0.73% | 5,760 |
| Sep 15, 2026 | 4.13 | 4.14 | 4.00 | 4.13 | 4.13 | 4.56% | 4,416 |
| Sep 11, 2026 | 4.00 | 4.20 | 3.85 | 3.95 | 3.95 | -1.25% | 11,058 |
| Sep 10, 2026 | 4.03 | 4.05 | 3.91 | 4.00 | 4.00 | -1.23% | 3,161 |
| Sep 9, 2026 | 4.05 | 4.25 | 4.05 | 4.05 | 4.05 | -1.22% | 2,596 |
| Sep 8, 2026 | 4.15 | 4.24 | 4.02 | 4.10 | 4.10 | 0.74% | 9,760 |
| Sep 7, 2026 | 4.06 | 4.24 | 3.92 | 4.07 | 4.07 | 0.74% | 6,685 |
| Sep 4, 2026 | 3.98 | 4.09 | 3.91 | 4.04 | 4.04 | 1.51% | 6,223 |
| Sep 3, 2026 | 3.92 | 4.08 | 3.91 | 3.98 | 3.98 | 2.05% | 2,400 |
| Sep 2, 2026 | 4.10 | 4.10 | 3.85 | 3.90 | 3.90 | -2.26% | 2,096 |
| Sep 1, 2026 | 4.12 | 4.12 | 3.96 | 3.99 | 3.99 | -0.99% | 5,661 |
| Aug 31, 2026 | 4.10 | 4.10 | 3.94 | 4.03 | 4.03 | -1.71% | 2,708 |
| Aug 28, 2026 | 4.20 | 4.20 | 3.95 | 4.10 | 4.10 | - | 6,231 |
| 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 |