Biopol Chemicals Limited (NSE:BIOPOL)
India · Delayed Price · Currency is INR 46.50
0.00 (0.00%)
At close: Nov 13, 2026
Biopol Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 1,200 |
| Nov 12, 2026 | 46.30 | 46.50 | 46.30 | 46.50 | 46.50 | -0.21% | 2,400 |
| Nov 11, 2026 | 46.00 | 46.90 | 46.00 | 46.60 | 46.60 | 1.53% | 16,800 |
| Nov 9, 2026 | 45.75 | 45.95 | 45.00 | 45.90 | 45.90 | 0.99% | 12,000 |
| Nov 8, 2026 | 45.55 | 47.95 | 45.20 | 45.45 | 45.45 | -3.30% | 15,600 |
| Nov 6, 2026 | 46.80 | 47.00 | 45.20 | 47.00 | 47.00 | 7.80% | 15,600 |
| Nov 5, 2026 | 44.80 | 44.80 | 43.50 | 43.60 | 43.60 | -0.34% | 4,800 |
| Nov 4, 2026 | 44.00 | 44.10 | 43.75 | 43.75 | 43.75 | -2.56% | 8,400 |
| Nov 3, 2026 | 44.00 | 46.25 | 44.00 | 44.90 | 44.90 | 1.81% | 12,000 |
| Nov 2, 2026 | 44.55 | 45.05 | 44.00 | 44.10 | 44.10 | -5.16% | 9,600 |
| Oct 30, 2026 | 44.50 | 46.50 | 44.50 | 46.50 | 46.50 | 4.14% | 12,000 |
| Oct 29, 2026 | 43.50 | 46.95 | 43.50 | 44.65 | 44.65 | 1.48% | 9,600 |
| Oct 28, 2026 | 43.00 | 44.50 | 43.00 | 44.00 | 44.00 | 2.09% | 7,200 |
| Oct 27, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.23% | 1,200 |
| Oct 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.14% | 6,000 |
| Oct 23, 2026 | 45.00 | 45.00 | 42.10 | 42.10 | 42.10 | -8.18% | 22,800 |
| Oct 19, 2026 | 44.50 | 48.40 | 44.50 | 45.85 | 45.85 | 1.10% | 21,600 |
| Oct 16, 2026 | 46.05 | 46.05 | 45.25 | 45.35 | 45.35 | -1.41% | 6,000 |
| Oct 15, 2026 | 45.20 | 46.00 | 45.00 | 46.00 | 46.00 | -2.02% | 32,400 |
| Oct 14, 2026 | 50.00 | 50.00 | 46.35 | 46.95 | 46.95 | -3.20% | 27,600 |
| Oct 13, 2026 | 51.00 | 51.00 | 48.50 | 48.50 | 48.50 | -4.90% | 15,600 |
| Oct 12, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2,400 |
| Oct 9, 2026 | 49.50 | 52.00 | 49.50 | 52.00 | 52.00 | 4.21% | 3,600 |
| Oct 8, 2026 | 53.25 | 53.25 | 48.70 | 49.90 | 49.90 | -4.50% | 14,400 |
| Oct 7, 2026 | 53.35 | 53.35 | 51.70 | 52.25 | 52.25 | 0.97% | 4,800 |
| Oct 6, 2026 | 51.70 | 51.75 | 51.00 | 51.75 | 51.75 | 4.97% | 10,800 |
| Oct 5, 2026 | 51.75 | 52.00 | 48.80 | 49.30 | 49.30 | -3.90% | 18,000 |
| Oct 1, 2026 | 56.50 | 56.70 | 51.30 | 51.30 | 51.30 | -5.00% | 85,200 |
| Sep 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4.96% | 4,800 |
| Sep 29, 2026 | 51.45 | 51.45 | 51.40 | 51.45 | 51.45 | 5.00% | 44,400 |
| Sep 28, 2026 | 46.70 | 49.00 | 46.70 | 49.00 | 49.00 | 4.93% | 45,600 |
| Sep 25, 2026 | 46.60 | 47.25 | 46.60 | 46.70 | 46.70 | -1.89% | 3,600 |
| Sep 24, 2026 | 47.50 | 48.35 | 47.50 | 47.60 | 47.60 | -2.16% | 15,600 |
| Sep 23, 2026 | 46.95 | 49.00 | 46.75 | 48.65 | 48.65 | 2.53% | 42,000 |
| Sep 22, 2026 | 50.00 | 50.00 | 46.05 | 47.45 | 47.45 | -1.15% | 26,400 |
| Sep 21, 2026 | 46.95 | 48.00 | 46.90 | 48.00 | 48.00 | 4.92% | 25,200 |
| Sep 18, 2026 | 46.90 | 46.90 | 45.50 | 45.75 | 45.75 | -2.45% | 10,800 |
| Sep 17, 2026 | 47.60 | 47.70 | 46.25 | 46.90 | 46.90 | -2.60% | 19,200 |
| Sep 16, 2026 | 47.75 | 48.15 | 45.70 | 48.15 | 48.15 | 4.90% | 51,600 |
| Sep 15, 2026 | 48.10 | 48.90 | 45.75 | 45.90 | 45.90 | -3.77% | 50,400 |
| Sep 11, 2026 | 46.00 | 49.00 | 44.75 | 47.70 | 47.70 | 1.27% | 63,600 |
| Sep 10, 2026 | 42.75 | 47.15 | 42.75 | 47.10 | 47.10 | 4.78% | 91,200 |
| Sep 9, 2026 | 47.50 | 47.55 | 44.95 | 44.95 | 44.95 | -4.97% | 46,800 |
| Sep 8, 2026 | 47.50 | 49.30 | 45.60 | 47.30 | 47.30 | -1.46% | 211,200 |
| Sep 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.92% | 33,600 |
| Sep 4, 2026 | 45.70 | 45.75 | 45.70 | 45.75 | 45.75 | 4.93% | 10,800 |
| Sep 3, 2026 | 39.50 | 43.60 | 39.50 | 43.60 | 43.60 | 4.93% | 250,800 |
| Sep 2, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -9.97% | 57,600 |
| Sep 1, 2026 | 47.30 | 52.00 | 46.15 | 46.15 | 46.15 | -9.95% | 523,200 |
| Aug 31, 2026 | 51.55 | 53.70 | 51.25 | 51.25 | 51.25 | -9.93% | 398,400 |