Bharat Parenterals Limited (NSE:BPLPHARMA)
India · Delayed Price · Currency is INR 1,800.80
-116.10 (-6.06%)
At close: Nov 9, 2026
NSE:BPLPHARMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,891.50 | 1,916.90 | 1,761.50 | 1,800.80 | 1,800.80 | -6.06% | 8,240 |
| Nov 8, 2026 | 1,930.00 | 1,944.00 | 1,862.90 | 1,916.90 | 1,916.90 | 1.86% | 1,722 |
| Nov 6, 2026 | 1,850.00 | 1,982.80 | 1,793.10 | 1,881.90 | 1,881.90 | 3.46% | 5,812 |
| Nov 5, 2026 | 1,835.00 | 1,865.00 | 1,810.00 | 1,819.00 | 1,819.00 | 1.02% | 6,292 |
| Nov 4, 2026 | 1,899.90 | 1,899.90 | 1,781.00 | 1,800.60 | 1,800.60 | -4.89% | 10,446 |
| Nov 3, 2026 | 1,931.00 | 2,015.00 | 1,853.00 | 1,893.10 | 1,893.10 | -1.61% | 6,762 |
| Nov 2, 2026 | 2,030.00 | 2,060.70 | 1,868.80 | 1,924.00 | 1,924.00 | -5.22% | 15,361 |
| Oct 30, 2026 | 2,277.90 | 2,295.10 | 1,955.00 | 2,029.90 | 2,029.90 | 6.13% | 161,739 |
| Oct 29, 2026 | 1,912.90 | 1,932.00 | 1,869.10 | 1,912.60 | 1,912.60 | -0.02% | 4,332 |
| Oct 28, 2026 | 1,882.00 | 1,930.00 | 1,869.80 | 1,912.90 | 1,912.90 | 1.38% | 2,769 |
| Oct 27, 2026 | 1,796.70 | 1,920.00 | 1,788.40 | 1,886.80 | 1,886.80 | 4.69% | 11,972 |
| Oct 26, 2026 | 1,719.00 | 1,896.10 | 1,680.00 | 1,802.20 | 1,802.20 | 6.64% | 12,181 |
| Oct 23, 2026 | 1,794.00 | 1,794.00 | 1,650.00 | 1,690.00 | 1,690.00 | -4.84% | 3,089 |
| Oct 22, 2026 | 1,745.10 | 1,800.00 | 1,745.00 | 1,776.00 | 1,776.00 | 0.98% | 1,741 |
| Oct 21, 2026 | 1,787.90 | 1,914.20 | 1,732.10 | 1,758.80 | 1,758.80 | 1.69% | 22,496 |
| Oct 19, 2026 | 1,800.00 | 1,803.80 | 1,704.00 | 1,729.50 | 1,729.50 | -4.13% | 4,366 |
| Oct 16, 2026 | 1,878.00 | 1,881.20 | 1,788.10 | 1,804.00 | 1,804.00 | -3.31% | 2,115 |
| Oct 15, 2026 | 1,914.00 | 1,925.00 | 1,861.00 | 1,865.70 | 1,865.70 | -1.79% | 1,845 |
| Oct 14, 2026 | 1,878.40 | 1,923.70 | 1,844.10 | 1,899.80 | 1,899.80 | 1.37% | 3,946 |
| Oct 13, 2026 | 1,899.90 | 1,911.90 | 1,857.30 | 1,874.20 | 1,874.20 | -1.34% | 3,671 |
| Oct 12, 2026 | 1,868.00 | 1,915.80 | 1,851.20 | 1,899.70 | 1,899.70 | 1.92% | 4,388 |
| Oct 9, 2026 | 1,909.90 | 1,950.00 | 1,830.20 | 1,864.00 | 1,864.00 | -1.52% | 10,131 |
| Oct 8, 2026 | 1,899.60 | 1,938.70 | 1,850.00 | 1,892.80 | 1,892.80 | 0.62% | 10,327 |
| Oct 7, 2026 | 1,884.90 | 1,930.00 | 1,827.20 | 1,881.20 | 1,881.20 | 2.44% | 8,140 |
| Oct 6, 2026 | 1,758.20 | 1,899.00 | 1,741.30 | 1,836.40 | 1,836.40 | 6.34% | 11,347 |
| Oct 5, 2026 | 1,769.20 | 1,790.00 | 1,670.00 | 1,726.90 | 1,726.90 | 0.38% | 12,145 |
| Oct 1, 2026 | 1,815.70 | 1,822.40 | 1,667.00 | 1,720.40 | 1,720.40 | -4.04% | 11,114 |
| Sep 30, 2026 | 1,945.00 | 1,948.00 | 1,756.40 | 1,792.80 | 1,792.80 | -6.92% | 15,982 |
| Sep 29, 2026 | 2,159.90 | 2,222.00 | 1,820.00 | 1,926.00 | 1,926.00 | -10.41% | 64,591 |
| Sep 28, 2026 | 2,093.00 | 2,277.60 | 2,001.00 | 2,149.80 | 2,149.80 | 13.27% | 155,526 |
| Sep 25, 2026 | 1,578.90 | 1,898.00 | 1,570.10 | 1,898.00 | 1,898.00 | 20.00% | 35,202 |
| Sep 24, 2026 | 1,539.90 | 1,590.20 | 1,539.90 | 1,581.70 | 1,581.70 | 2.34% | 2,856 |
| 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 |