Bharat Parenterals Limited (NSE:BPLPHARMA)
India · Delayed Price · Currency is INR 1,545.50
+13.80 (0.90%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:BPLPHARMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,549.80 | 1,560.30 | 1,511.00 | 1,545.50 | 1,545.50 | 0.90% | 2,199 |
| Sep 22, 2026 | 1,560.00 | 1,560.00 | 1,531.00 | 1,531.70 | 1,531.70 | -0.65% | 1,688 |
| Sep 21, 2026 | 1,521.00 | 1,560.20 | 1,516.00 | 1,541.70 | 1,541.70 | 2.12% | 902 |
| Sep 18, 2026 | 1,541.20 | 1,564.00 | 1,499.90 | 1,509.70 | 1,509.70 | -1.58% | 843 |
| Sep 17, 2026 | 1,549.20 | 1,549.20 | 1,504.90 | 1,534.00 | 1,534.00 | 1.60% | 32 |
| Sep 16, 2026 | 1,570.00 | 1,570.00 | 1,500.00 | 1,509.80 | 1,509.80 | -2.18% | 515 |
| Sep 15, 2026 | 1,575.00 | 1,575.00 | 1,510.00 | 1,543.40 | 1,543.40 | 2.54% | 2,207 |
| Sep 11, 2026 | 1,558.60 | 1,577.00 | 1,449.80 | 1,505.10 | 1,505.10 | -3.37% | 8,418 |
| Sep 10, 2026 | 1,565.00 | 1,565.00 | 1,530.00 | 1,558.60 | 1,557.60 | 2.63% | 1,275 |
| Sep 9, 2026 | 1,570.00 | 1,582.50 | 1,500.00 | 1,518.60 | 1,517.63 | -3.20% | 1,692 |
| Sep 8, 2026 | 1,575.00 | 1,575.00 | 1,548.00 | 1,568.80 | 1,567.79 | 1.30% | 939 |
| Sep 7, 2026 | 1,539.00 | 1,575.00 | 1,500.00 | 1,548.70 | 1,547.71 | 1.00% | 1,034 |
| Sep 4, 2026 | 1,545.00 | 1,568.80 | 1,520.00 | 1,533.30 | 1,532.32 | 0.82% | 586 |
| Sep 3, 2026 | 1,568.30 | 1,568.30 | 1,512.40 | 1,520.80 | 1,519.82 | 0.17% | 897 |
| Sep 2, 2026 | 1,513.00 | 1,532.90 | 1,490.00 | 1,518.20 | 1,517.23 | 0.72% | 524 |
| Sep 1, 2026 | 1,565.00 | 1,585.80 | 1,496.10 | 1,507.40 | 1,506.43 | -1.46% | 5,388 |
| Aug 31, 2026 | 1,553.90 | 1,559.90 | 1,520.00 | 1,529.80 | 1,528.82 | 0.13% | 1,197 |
| Aug 28, 2026 | 1,578.20 | 1,578.20 | 1,510.00 | 1,527.80 | 1,526.82 | 2.08% | 936 |
| Aug 27, 2026 | 1,649.00 | 1,649.00 | 1,480.20 | 1,496.60 | 1,495.64 | -2.89% | 1,177 |
| Aug 26, 2026 | 1,499.90 | 1,590.00 | 1,450.00 | 1,541.20 | 1,540.21 | 4.67% | 7,651 |
| Aug 25, 2026 | 1,499.90 | 1,499.90 | 1,410.80 | 1,472.40 | 1,471.46 | 2.16% | 1,334 |
| Aug 24, 2026 | 1,449.00 | 1,488.00 | 1,429.00 | 1,441.20 | 1,440.28 | 3.16% | 1,622 |
| Aug 21, 2026 | 1,528.90 | 1,528.90 | 1,331.00 | 1,397.10 | 1,396.20 | 7.91% | 4,535 |
| Aug 20, 2026 | 1,476.00 | 1,476.00 | 1,290.00 | 1,294.70 | 1,293.87 | 1.60% | 1,380 |
| Aug 19, 2026 | 1,299.80 | 1,325.00 | 1,216.30 | 1,274.30 | 1,273.48 | 0.75% | 190 |
| Aug 18, 2026 | 1,553.90 | 1,553.90 | 1,201.10 | 1,264.80 | 1,263.99 | -3.23% | 290 |