BIL Vyapar Limited (NSE:BILVYAPAR)
India · Delayed Price · Currency is INR 4.140
+0.020 (0.49%)
Jul 22, 2026, 3:21 PM IST
NSE:BILVYAPAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 3.94 | 4.13 | 3.86 | 4.13 | 4.13 | 4.82% | 32,590 |
| Jun 16, 2026 | 4.00 | 4.00 | 3.82 | 3.94 | 3.94 | -1.01% | 30,459 |
| Jun 15, 2026 | 4.08 | 4.08 | 3.90 | 3.98 | 3.98 | -0.25% | 12,877 |
| Jun 12, 2026 | 4.10 | 4.10 | 3.91 | 3.99 | 3.99 | 1.79% | 9,855 |
| Jun 11, 2026 | 4.00 | 4.00 | 3.90 | 3.92 | 3.92 | -2.49% | 8,310 |
| Jun 10, 2026 | 4.10 | 4.11 | 4.00 | 4.02 | 4.02 | -1.95% | 16,210 |
| Jun 9, 2026 | 4.21 | 4.21 | 4.05 | 4.10 | 4.10 | -2.61% | 15,436 |
| Jun 8, 2026 | 4.40 | 4.40 | 4.20 | 4.21 | 4.21 | -1.64% | 7,166 |
| Jun 5, 2026 | 4.50 | 4.59 | 4.26 | 4.28 | 4.28 | -3.82% | 15,730 |
| Jun 4, 2026 | 4.66 | 4.66 | 4.43 | 4.45 | 4.45 | -4.51% | 17,500 |
| Jun 3, 2026 | 4.55 | 4.72 | 4.40 | 4.66 | 4.66 | 2.42% | 6,034 |
| Jun 2, 2026 | 4.55 | 4.79 | 4.54 | 4.55 | 4.55 | -4.61% | 44,874 |
| Jun 1, 2026 | 4.85 | 4.85 | 4.47 | 4.77 | 4.77 | 3.25% | 79,847 |
| May 25, 2026 | 4.62 | 4.83 | 4.62 | 4.62 | 4.62 | -4.94% | 37,856 |
| May 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.89% | 535 |
| May 11, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -4.84% | 5,080 |
| 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 |