Bhansali Engineering Polymers Ltd. BEPL
NSE · India · Process Industries
INR 124.48+0.08 (+0.06%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 123.76 | -0.51% | INR 124.96 | INR 127.74 | INR 120.91 | 1.53M |
| 2026-09-30 | INR 124.40 | +0.32% | INR 124.00 | INR 127.19 | INR 123.75 | 743.88K |
| 2026-09-29 | INR 124.00 | -1.10% | INR 126.45 | INR 126.95 | INR 123.50 | 813.55K |
| 2026-09-28 | INR 125.38 | -0.83% | INR 126.46 | INR 127.90 | INR 124.00 | 793.82K |
| 2026-09-25 | INR 126.43 | -0.52% | INR 127.09 | INR 129.30 | INR 126.02 | 872.86K |
| 2026-09-24 | INR 127.09 | -2.61% | INR 130.20 | INR 131.04 | INR 126.00 | 995.29K |
| 2026-09-23 | INR 130.49 | +0.20% | INR 130.78 | INR 132.15 | INR 129.50 | 778.85K |
| 2026-09-22 | INR 130.23 | +1.66% | INR 129.35 | INR 132.80 | INR 128.52 | 1.67M |
| 2026-09-21 | INR 128.10 | -0.66% | INR 128.95 | INR 131.20 | INR 127.05 | 849.60K |
| 2026-09-18 | INR 128.95 | +1.16% | INR 127.56 | INR 130.30 | INR 126.62 | 834.22K |
| 2026-09-17 | INR 127.47 | +2.04% | INR 125.00 | INR 129.90 | INR 124.62 | 1.16M |
| 2026-09-16 | INR 124.92 | +3.50% | INR 122.98 | INR 126.08 | INR 118.32 | 1.29M |
| 2026-09-15 | INR 120.69 | -5.77% | INR 128.80 | INR 129.30 | INR 120.00 | 1.83M |
| 2026-09-14 | INR 128.08 | 0.00% | INR 128.08 | INR 128.08 | INR 128.08 | 0 |
| 2026-09-11 | INR 128.08 | -1.70% | INR 129.00 | INR 129.76 | INR 126.26 | 1.13M |
| 2026-09-10 | INR 130.29 | -2.45% | INR 133.56 | INR 135.99 | INR 129.50 | 1.38M |
| 2026-09-09 | INR 133.56 | -0.21% | INR 135.15 | INR 136.00 | INR 131.80 | 2.51M |
| 2026-09-08 | INR 133.84 | +5.52% | INR 125.80 | INR 134.50 | INR 125.75 | 5.77M |
| 2026-09-07 | INR 126.84 | -0.52% | INR 126.91 | INR 128.57 | INR 125.01 | 1.04M |
| 2026-09-04 | INR 127.50 | -1.73% | INR 130.00 | INR 131.20 | INR 126.10 | 1.19M |
| 2026-09-03 | INR 129.74 | +1.92% | INR 127.50 | INR 131.50 | INR 127.42 | 2.28M |
| 2026-09-02 | INR 127.29 | +0.10% | INR 127.16 | INR 129.20 | INR 125.00 | 1.47M |
| 2026-09-01 | INR 127.16 | +5.01% | INR 122.30 | INR 128.80 | INR 122.10 | 3.44M |
| 2026-08-31 | INR 121.09 | -1.97% | INR 122.50 | INR 122.86 | INR 119.15 | 1.05M |
| 2026-08-28 | INR 123.52 | +1.72% | INR 122.00 | INR 125.80 | INR 121.51 | 979.79K |
| 2026-08-27 | INR 121.43 | -5.39% | INR 128.50 | INR 128.80 | INR 120.90 | 2.82M |
| 2026-08-26 | INR 128.35 | -0.98% | INR 129.62 | INR 129.98 | INR 126.84 | 1.19M |
| 2026-08-25 | INR 129.62 | +3.48% | INR 126.50 | INR 131.50 | INR 125.21 | 4.65M |
| 2026-08-24 | INR 125.26 | -0.45% | INR 126.78 | INR 127.22 | INR 123.81 | 1.05M |
| 2026-08-21 | INR 125.82 | +2.10% | INR 124.00 | INR 128.65 | INR 123.23 | 2.80M |
| 2026-08-20 | INR 123.23 | +3.51% | INR 119.50 | INR 123.70 | INR 119.50 | 924.13K |
| 2026-08-19 | INR 119.05 | -2.55% | INR 122.16 | INR 122.80 | INR 118.45 | 641.18K |
| 2026-08-18 | INR 122.17 | -0.59% | INR 123.00 | INR 124.48 | INR 121.20 | 586.51K |
| 2026-08-17 | INR 122.89 | -0.65% | INR 124.19 | INR 125.50 | INR 120.85 | 858.96K |
| 2026-08-14 | INR 123.70 | +1.14% | INR 122.60 | INR 124.19 | INR 121.70 | 742.28K |
| 2026-08-13 | INR 122.30 | +1.46% | INR 120.80 | INR 123.45 | INR 120.61 | 663.62K |
| 2026-08-12 | INR 120.54 | -1.62% | INR 122.50 | INR 122.86 | INR 120.10 | 779.99K |
| 2026-08-11 | INR 122.53 | -2.86% | INR 126.45 | INR 126.45 | INR 121.39 | 1.27M |
| 2026-08-10 | INR 126.14 | +2.08% | INR 123.97 | INR 127.78 | INR 122.22 | 2.67M |
| 2026-08-07 | INR 123.57 | +0.94% | INR 122.10 | INR 125.80 | INR 121.11 | 2.59M |
| 2026-08-06 | INR 122.42 | +0.77% | INR 121.98 | INR 123.30 | INR 120.08 | 1.51M |
| 2026-08-05 | INR 121.49 | -1.18% | INR 123.67 | INR 124.90 | INR 120.55 | 1.54M |
| 2026-08-04 | INR 122.94 | +1.84% | INR 121.32 | INR 123.50 | INR 119.71 | 2.48M |
| 2026-08-03 | INR 120.72 | +4.05% | INR 117.89 | INR 121.70 | INR 116.93 | 2.33M |
| 2026-07-31 | INR 116.02 | +3.77% | INR 112.44 | INR 117.38 | INR 111.72 | 2.21M |
| 2026-07-30 | INR 111.81 | -2.37% | INR 115.00 | INR 115.49 | INR 111.21 | 1.30M |
| 2026-07-29 | INR 114.53 | +0.99% | INR 113.60 | INR 115.66 | INR 113.10 | 1.42M |
| 2026-07-28 | INR 113.41 | -0.96% | INR 114.69 | INR 115.93 | INR 112.80 | 2.38M |
| 2026-07-27 | INR 114.51 | -5.99% | INR 122.90 | INR 122.90 | INR 113.75 | 4.96M |
| 2026-07-24 | INR 121.81 | +3.91% | INR 116.70 | INR 122.84 | INR 116.25 | 8.89M |
| 2026-07-23 | INR 117.23 | -2.36% | INR 119.50 | INR 121.14 | INR 115.50 | 6.46M |
| 2026-07-22 | INR 120.06 | -2.74% | INR 123.95 | INR 127.49 | INR 117.21 | 18.10M |
| 2026-07-21 | INR 123.44 | -3.39% | INR 128.41 | INR 138.50 | INR 121.37 | 69.96M |
| 2026-07-20 | INR 127.77 | +12.97% | INR 115.75 | INR 132.88 | INR 111.37 | 102.86M |
| 2026-07-17 | INR 113.10 | +3.12% | INR 109.30 | INR 114.00 | INR 108.02 | 3.11M |
| 2026-07-16 | INR 109.68 | +3.07% | INR 106.50 | INR 111.69 | INR 105.60 | 3.27M |
| 2026-07-15 | INR 106.41 | -0.37% | INR 107.00 | INR 109.20 | INR 106.15 | 769.69K |
| 2026-07-14 | INR 106.80 | -1.20% | INR 107.40 | INR 108.41 | INR 106.09 | 843.96K |
| 2026-07-13 | INR 108.10 | +4.81% | INR 102.00 | INR 109.45 | INR 102.00 | 2.84M |
| 2026-07-10 | INR 103.14 | +1.87% | INR 103.00 | INR 106.06 | INR 102.22 | 1.46M |
| 2026-07-09 | INR 101.25 | +5.25% | INR 96.20 | INR 103.00 | INR 96.20 | 813.85K |
| 2026-07-08 | INR 96.20 | -2.30% | INR 97.50 | INR 98.88 | INR 95.67 | 440.91K |
| 2026-07-07 | INR 98.46 | -1.14% | INR 99.60 | INR 99.78 | INR 97.75 | 535.57K |
| 2026-07-06 | INR 99.60 | -3.16% | INR 102.95 | INR 103.45 | INR 98.70 | 486.73K |
| 2026-07-03 | INR 102.85 | +0.46% | INR 103.00 | INR 104.47 | INR 102.13 | 604.16K |
| 2026-07-02 | INR 102.38 | +4.28% | INR 98.20 | INR 103.30 | INR 98.20 | 716.76K |
| 2026-07-01 | INR 98.18 | -1.25% | INR 99.52 | INR 99.75 | INR 98.00 | 244.89K |
| 2026-06-30 | INR 99.42 | +0.55% | INR 99.10 | INR 100.45 | INR 98.97 | 416.47K |
| 2026-06-29 | INR 98.88 | -0.13% | INR 99.00 | INR 100.10 | INR 98.05 | 376.65K |
| 2026-06-26 | INR 99.01 | 0.00% | INR 99.01 | INR 99.01 | INR 99.01 | 0 |
| 2026-06-25 | INR 99.01 | -2.81% | INR 102.20 | INR 102.83 | INR 98.52 | 766.98K |
| 2026-06-24 | INR 101.87 | -1.72% | INR 103.65 | INR 104.50 | INR 101.50 | 561.29K |
| 2026-06-23 | INR 103.65 | -1.15% | INR 105.14 | INR 107.90 | INR 102.50 | 554.21K |
| 2026-06-22 | INR 104.86 | -0.94% | INR 106.00 | INR 108.00 | INR 103.50 | 732.36K |
| 2026-06-19 | INR 105.86 | -1.12% | INR 108.24 | INR 109.39 | INR 104.48 | 979.12K |
| 2026-06-18 | INR 107.06 | +5.44% | INR 102.12 | INR 109.80 | INR 102.12 | 4.39M |
| 2026-06-17 | INR 101.54 | +2.66% | INR 98.11 | INR 103.45 | INR 98.00 | 1.69M |
| 2026-06-16 | INR 98.91 | -0.53% | INR 99.22 | INR 100.00 | INR 97.04 | 520.85K |
| 2026-06-15 | INR 99.44 | +2.36% | INR 98.30 | INR 100.78 | INR 98.30 | 802.09K |
| 2026-06-12 | INR 97.15 | +3.12% | INR 94.91 | INR 97.40 | INR 94.91 | 263.14K |
| 2026-06-11 | INR 94.21 | -1.57% | INR 95.71 | INR 95.71 | INR 93.31 | 290.51K |
| 2026-06-10 | INR 95.71 | -1.55% | INR 97.00 | INR 97.79 | INR 95.66 | 230.33K |
| 2026-06-09 | INR 97.22 | -0.55% | INR 98.27 | INR 99.19 | INR 96.44 | 372.83K |
| 2026-06-08 | INR 97.76 | +0.93% | INR 97.50 | INR 100.89 | INR 95.15 | 1.06M |
| 2026-06-05 | INR 96.86 | +1.79% | INR 95.60 | INR 98.50 | INR 94.60 | 836.50K |
| 2026-06-04 | INR 95.16 | +0.55% | INR 94.50 | INR 96.00 | INR 94.08 | 173.18K |
| 2026-06-03 | INR 94.64 | -1.15% | INR 96.01 | INR 96.01 | INR 93.80 | 161.56K |
| 2026-06-02 | INR 95.74 | +1.79% | INR 93.67 | INR 96.00 | INR 92.46 | 265.81K |
| 2026-06-01 | INR 94.06 | -1.54% | INR 96.30 | INR 96.54 | INR 93.75 | 216.74K |
| 2026-05-29 | INR 95.53 | +0.34% | INR 95.22 | INR 98.40 | INR 94.56 | 714.01K |