Biopol Chemicals Limited (NSE:BIOPOL)
India · Delayed Price · Currency is INR 47.70
+0.60 (1.27%)
At close: Sep 11, 2026
Biopol Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 67.15 | 70.00 | 56.90 | 56.90 | 56.90 | -19.97% | 270,000 |
| Aug 27, 2026 | 84.50 | 84.50 | 71.00 | 71.10 | 71.10 | -19.84% | 422,400 |
| Aug 26, 2026 | 95.60 | 95.60 | 88.00 | 88.70 | 88.70 | -8.13% | 182,400 |
| Aug 25, 2026 | 95.90 | 97.85 | 92.00 | 96.55 | 96.55 | -2.82% | 400,800 |
| Aug 24, 2026 | 95.25 | 99.90 | 93.35 | 99.35 | 99.35 | 2.42% | 535,200 |
| Aug 21, 2026 | 97.80 | 99.95 | 95.20 | 97.00 | 97.00 | -0.92% | 345,600 |
| Aug 20, 2026 | 97.15 | 101.70 | 95.00 | 97.90 | 97.90 | 0.26% | 111,600 |
| Aug 19, 2026 | 100.00 | 100.00 | 95.20 | 97.65 | 97.65 | -2.06% | 25,200 |
| Aug 18, 2026 | 91.00 | 99.95 | 91.00 | 99.70 | 99.70 | 10.23% | 84,000 |
| Aug 17, 2026 | 91.65 | 93.00 | 88.60 | 90.45 | 90.45 | -3.93% | 30,000 |
| Aug 14, 2026 | 100.00 | 102.90 | 88.00 | 94.15 | 94.15 | -5.38% | 204,000 |
| Aug 13, 2026 | 101.70 | 101.70 | 97.20 | 99.50 | 99.50 | -1.83% | 61,200 |
| Aug 12, 2026 | 103.30 | 103.30 | 97.00 | 101.35 | 101.35 | 2.37% | 57,600 |
| Aug 11, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -3.79% | 7,200 |
| Aug 10, 2026 | 101.90 | 104.95 | 97.00 | 102.90 | 102.90 | 0.98% | 274,800 |
| Aug 7, 2026 | 101.70 | 103.70 | 99.00 | 101.90 | 101.90 | 2.41% | 67,200 |
| Aug 6, 2026 | 101.30 | 102.50 | 98.20 | 99.50 | 99.50 | -3.96% | 49,200 |
| Aug 5, 2026 | 97.00 | 105.00 | 97.00 | 103.60 | 103.60 | 6.91% | 134,400 |
| Aug 4, 2026 | 100.05 | 100.05 | 95.50 | 96.90 | 96.90 | -4.58% | 76,800 |
| Aug 3, 2026 | 103.95 | 103.95 | 96.00 | 101.55 | 101.55 | -0.39% | 98,400 |
| Jul 31, 2026 | 102.30 | 104.60 | 100.70 | 101.95 | 101.95 | -2.58% | 74,400 |
| Jul 30, 2026 | 103.00 | 108.90 | 102.55 | 104.65 | 104.65 | -0.05% | 144,000 |
| Jul 29, 2026 | 106.75 | 107.05 | 101.05 | 104.70 | 104.70 | -2.29% | 103,200 |
| Jul 28, 2026 | 96.00 | 109.95 | 95.50 | 107.15 | 107.15 | 10.12% | 145,200 |
| Jul 27, 2026 | 97.40 | 97.80 | 94.35 | 97.30 | 97.30 | -0.15% | 36,000 |
| Jul 24, 2026 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 3.67% | 1,200 |
| Jul 23, 2026 | 97.80 | 97.80 | 93.55 | 94.00 | 94.00 | -3.89% | 6,000 |
| Jul 22, 2026 | 97.30 | 97.95 | 95.90 | 97.80 | 97.80 | 0.31% | 105,600 |
| Jul 21, 2026 | 97.00 | 97.50 | 94.95 | 97.50 | 97.50 | -3.75% | 33,600 |
| Jul 20, 2026 | 97.40 | 102.70 | 97.30 | 101.30 | 101.30 | 5.52% | 22,800 |
| Jul 17, 2026 | 101.30 | 101.30 | 95.00 | 96.00 | 96.00 | -1.59% | 26,400 |
| Jul 16, 2026 | 96.30 | 98.05 | 95.00 | 97.55 | 97.55 | 2.68% | 68,400 |
| Jul 15, 2026 | 98.00 | 98.00 | 91.05 | 95.00 | 95.00 | -1.66% | 27,600 |
| Jul 14, 2026 | 96.00 | 98.00 | 92.00 | 96.60 | 96.60 | 2.01% | 43,200 |
| Jul 13, 2026 | 93.50 | 99.90 | 90.00 | 94.70 | 94.70 | 2.71% | 31,200 |
| Jul 10, 2026 | 90.00 | 93.00 | 89.95 | 92.20 | 92.20 | 1.77% | 63,600 |
| Jul 9, 2026 | 88.80 | 92.00 | 84.15 | 90.60 | 90.60 | 6.53% | 36,000 |
| Jul 8, 2026 | 89.00 | 89.00 | 84.00 | 85.05 | 85.05 | -7.05% | 13,200 |
| Jul 7, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | 1,200 |
| Jul 6, 2026 | 90.70 | 91.50 | 90.65 | 91.50 | 91.50 | 0.55% | 4,800 |