Biopol Chemicals Limited (NSE:BIOPOL)
India · Delayed Price · Currency is INR 113.00
0.00 (0.00%)
At close: Apr 17, 2026
Biopol Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 114.05 | 114.05 | 110.05 | 113.00 | 113.00 | - | 40,800 |
| Apr 16, 2026 | 104.50 | 120.00 | 101.70 | 113.00 | 113.00 | 11.17% | 300,000 |
| Apr 15, 2026 | 105.10 | 105.10 | 100.00 | 101.65 | 101.65 | -4.46% | 19,200 |
| Apr 13, 2026 | 98.20 | 106.70 | 98.20 | 106.40 | 106.40 | 1.58% | 162,000 |
| Apr 10, 2026 | 102.00 | 107.75 | 102.00 | 104.75 | 104.75 | 2.70% | 20,400 |
| Apr 9, 2026 | 101.05 | 104.90 | 101.05 | 102.00 | 102.00 | -3.59% | 13,200 |
| Apr 8, 2026 | 100.00 | 108.80 | 97.00 | 105.80 | 105.80 | 6.87% | 60,000 |
| Apr 7, 2026 | 97.45 | 99.00 | 92.05 | 99.00 | 99.00 | 1.59% | 16,800 |
| Apr 6, 2026 | 92.00 | 97.95 | 92.00 | 97.45 | 97.45 | 5.18% | 13,200 |
| Apr 2, 2026 | 93.05 | 93.05 | 92.25 | 92.65 | 92.65 | -5.07% | 2,400 |
| Apr 1, 2026 | 98.45 | 98.45 | 94.00 | 97.60 | 97.60 | 0.51% | 18,000 |
| Mar 30, 2026 | 95.95 | 97.15 | 95.95 | 97.10 | 97.10 | 5.31% | 6,000 |
| Mar 27, 2026 | 92.10 | 95.95 | 85.25 | 92.20 | 92.20 | -5.44% | 25,200 |
| Mar 25, 2026 | 98.45 | 98.45 | 97.50 | 97.50 | 97.50 | 3.72% | 34,800 |
| Mar 24, 2026 | 96.50 | 96.50 | 90.50 | 94.00 | 94.00 | 1.02% | 46,800 |
| Mar 23, 2026 | 95.00 | 95.00 | 93.05 | 93.05 | 93.05 | -6.62% | 3,600 |
| Mar 20, 2026 | 96.00 | 99.65 | 96.00 | 99.65 | 99.65 | 0.10% | 8,400 |
| Mar 19, 2026 | 99.90 | 99.90 | 99.50 | 99.55 | 99.55 | 2.37% | 6,000 |
| Mar 18, 2026 | 99.50 | 99.90 | 97.25 | 97.25 | 97.25 | -1.67% | 8,400 |
| Mar 17, 2026 | 101.95 | 101.95 | 97.00 | 98.90 | 98.90 | -1.74% | 39,600 |
| Mar 13, 2026 | 96.95 | 101.60 | 96.05 | 100.65 | 100.65 | 3.39% | 100,800 |
| Mar 12, 2026 | 109.90 | 109.90 | 97.00 | 97.35 | 97.35 | -3.61% | 200,400 |
| Mar 11, 2026 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1.15% | 7,200 |
| Mar 10, 2026 | 92.00 | 102.00 | 92.00 | 99.85 | 99.85 | 3.26% | 133,200 |
| Mar 9, 2026 | 88.00 | 101.00 | 87.15 | 96.70 | 96.70 | 5.45% | 33,600 |
| Mar 6, 2026 | 91.80 | 95.95 | 89.00 | 91.70 | 91.70 | 2.46% | 20,400 |
| Mar 5, 2026 | 95.00 | 95.00 | 89.50 | 89.50 | 89.50 | -2.88% | 7,200 |
| Mar 4, 2026 | 90.50 | 92.70 | 88.10 | 92.15 | 92.15 | -0.11% | 16,800 |
| Mar 2, 2026 | 89.60 | 93.80 | 84.75 | 92.25 | 92.25 | -3.55% | 37,200 |
| Feb 27, 2026 | 93.00 | 97.90 | 92.00 | 95.65 | 95.65 | 0.74% | 18,000 |
| Feb 26, 2026 | 95.00 | 95.00 | 91.00 | 94.95 | 94.95 | -0.05% | 3,600 |
| Feb 25, 2026 | 95.40 | 95.50 | 95.00 | 95.00 | 95.00 | 0.96% | 27,600 |
| Feb 24, 2026 | 91.00 | 94.10 | 91.00 | 94.10 | 94.10 | - | 3,600 |
| Feb 23, 2026 | 95.00 | 95.20 | 91.40 | 94.10 | 94.10 | 2.01% | 78,000 |
| Feb 20, 2026 | 90.50 | 98.00 | 89.55 | 92.25 | 92.25 | -2.12% | 70,800 |
| Feb 19, 2026 | 95.00 | 95.00 | 94.25 | 94.25 | 94.25 | -4.99% | 20,400 |
| Feb 18, 2026 | 94.20 | 99.90 | 94.20 | 99.20 | 99.20 | 0.05% | 196,800 |
| Feb 17, 2026 | 95.25 | 105.25 | 95.25 | 99.15 | 99.15 | -1.10% | 636,000 |
| Feb 16, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | -4.98% | 3,600 |