Biopol Chemicals Limited (NSE:BIOPOL)
India · Delayed Price · Currency is INR 106.50
-3.35 (-3.05%)
At close: May 29, 2026
Biopol Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 108.00 | 109.00 | 102.00 | 104.40 | 104.40 | -1.97% | 46,800 |
| May 29, 2026 | 110.00 | 110.00 | 106.00 | 106.50 | 106.50 | -3.05% | 24,000 |
| May 27, 2026 | 108.10 | 110.95 | 107.05 | 109.85 | 109.85 | 1.48% | 30,000 |
| May 26, 2026 | 114.40 | 121.00 | 107.00 | 108.25 | 108.25 | -3.09% | 154,800 |
| May 25, 2026 | 115.35 | 117.80 | 111.00 | 111.70 | 111.70 | -3.16% | 68,400 |
| May 22, 2026 | 122.30 | 122.50 | 113.00 | 115.35 | 115.35 | -5.06% | 55,200 |
| May 21, 2026 | 125.00 | 126.00 | 121.10 | 121.50 | 121.50 | -0.41% | 33,600 |
| May 20, 2026 | 122.05 | 127.00 | 122.00 | 122.00 | 122.00 | -3.44% | 25,200 |
| May 19, 2026 | 131.70 | 131.70 | 125.10 | 126.35 | 126.35 | 0.44% | 33,600 |
| May 18, 2026 | 132.00 | 132.55 | 122.65 | 125.80 | 125.80 | -1.72% | 79,200 |
| May 15, 2026 | 118.05 | 133.75 | 118.00 | 128.00 | 128.00 | 5.35% | 214,800 |
| May 14, 2026 | 116.85 | 124.00 | 112.15 | 121.50 | 121.50 | 5.65% | 128,400 |
| May 13, 2026 | 118.15 | 118.15 | 114.00 | 115.00 | 115.00 | -0.09% | 200,400 |
| May 12, 2026 | 111.00 | 119.00 | 110.30 | 115.10 | 115.10 | 5.35% | 228,000 |
| May 11, 2026 | 112.10 | 112.95 | 108.00 | 109.25 | 109.25 | -2.54% | 110,400 |
| May 8, 2026 | 111.30 | 114.50 | 109.00 | 112.10 | 112.10 | 0.99% | 38,400 |
| May 7, 2026 | 117.15 | 118.45 | 110.00 | 111.00 | 111.00 | -5.25% | 151,200 |
| May 6, 2026 | 110.00 | 118.00 | 110.00 | 117.15 | 117.15 | 6.69% | 56,400 |
| May 5, 2026 | 116.00 | 120.00 | 108.35 | 109.80 | 109.80 | -5.14% | 141,600 |
| May 4, 2026 | 122.00 | 123.20 | 114.05 | 115.75 | 115.75 | -1.03% | 117,600 |
| Apr 30, 2026 | 113.00 | 118.90 | 110.40 | 116.95 | 116.95 | 0.99% | 103,200 |
| Apr 29, 2026 | 116.95 | 119.00 | 112.05 | 115.80 | 115.80 | 1.71% | 62,400 |
| Apr 28, 2026 | 107.95 | 118.00 | 100.00 | 113.85 | 113.85 | 6.30% | 338,400 |
| Apr 27, 2026 | 109.65 | 109.65 | 101.95 | 107.10 | 107.10 | -2.01% | 62,400 |
| Apr 24, 2026 | 108.10 | 110.95 | 105.50 | 109.30 | 109.30 | -0.59% | 14,400 |
| Apr 23, 2026 | 112.55 | 112.55 | 107.00 | 109.95 | 109.95 | -3.47% | 34,800 |
| Apr 22, 2026 | 111.85 | 114.80 | 107.60 | 113.90 | 113.90 | 5.41% | 56,400 |
| Apr 21, 2026 | 111.95 | 111.95 | 108.05 | 108.05 | 108.05 | -1.68% | 12,000 |
| Apr 20, 2026 | 114.45 | 114.45 | 107.00 | 109.90 | 109.90 | -2.74% | 67,200 |
| 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 |