Bhansali Engineering Polymers Limited (BEPL.NS) NSE

87.08

+0.83(+0.96%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	85.52	86.9	86.9	87.5	83.6	526,696
April 01, 2026	83.1	86.25	86.25	87.25	83.1	659,060
March 30, 2026	82.71	82.19	82.19	83	81.41	457,807
March 27, 2026	84.39	83.59	83.59	86.63	82.56	900,782
March 25, 2026	85.71	85.42	85.42	87.3	85	672,143
March 24, 2026	84	85.68	85.68	87.25	84	646,293
March 23, 2026	85.2	82.44	82.44	85.24	81.9	568,621
March 19, 2026	86	84.8	84.8	87.5	84.54	363,165
March 18, 2026	81.83	87.95	87.95	90	81.83	1.18M
March 17, 2026	82.65	81.6	81.6	83.52	80.89	358,152
March 16, 2026	85.6	82.7	82.7	85.6	81.75	472,156
March 13, 2026	83.5	85.6	85.6	88	82.2	1.69M
March 12, 2026	80.51	83.81	83.81	84.29	80.05	432,181
March 11, 2026	80.48	81.3	81.3	83.46	80.46	502,168
March 10, 2026	78.03	80.53	80.53	81	78.03	419,194
March 09, 2026	76.3	77.3	77.3	80.2	74.2	750,483
March 06, 2026	77.92	78.27	78.27	78.96	77.65	249,116
March 05, 2026	78.05	77.92	77.92	79	77.34	378,700
March 02, 2026	78	80.41	80.41	80.9	78	482,865
February 27, 2026	80.92	81.39	81.39	82	80.86	233,899
February 26, 2026	81.28	80.91	80.91	82.45	80.5	308,269
February 25, 2026	82.58	81.28	81.28	82.69	80.26	310,693
February 24, 2026	82.73	82.37	82.37	83.52	81.78	212,826
February 23, 2026	83.71	82.85	82.85	84.81	82.15	168,749
February 20, 2026	85.9	83.7	0	86.37	83.32	195,434
February 19, 2026	85.6	84.21	0	86.01	83.9	172,058
February 18, 2026	87.25	85.8	0	87.72	85.5	189,316
February 17, 2026	84.7	87.39	0	87.98	84.21	250,704
February 16, 2026	84.65	84.6	0	85	84.01	143,269
February 13, 2026	85.35	84.64	0	85.68	83.79	269,360
February 12, 2026	86.93	85.96	0	87	85.5	212,267
February 11, 2026	88.6	86.89	0	88.83	86.5	225,021
February 10, 2026	87	88.65	0	88.95	86.92	283,752
February 09, 2026	85.61	87.07	0	87.39	85.61	272,389
February 06, 2026	86.2	85.61	0	86.28	85.11	139,735
February 05, 2026	85.91	86.47	0	86.8	84.81	195,951
February 04, 2026	82.86	85.91	0	86	82.5	403,024
February 03, 2026	84	82.86	0	84.38	82.21	192,342
February 02, 2026	82	81.46	0	82.46	80	305,295
February 01, 2026	82.97	82.47	0	83.88	82	128,156
January 30, 2026	80.9	82.56	0	83	80.6	198,117
January 29, 2026	82.16	81.1	0	82.99	80.59	185,105
January 28, 2026	80.5	82.9	0	83.5	80.5	161,560
January 27, 2026	82.07	80.89	0	82.36	80.25	192,778
January 23, 2026	82.8	82.04	0	83.52	81.55	166,302
January 22, 2026	82.88	82.51	0	83.49	82	177,069
January 21, 2026	82.9	82.43	0	83.5	80.11	625,058
January 20, 2026	85.05	83.01	0	85.5	82.5	235,126
January 19, 2026	84	85.62	0	86	83.5	268,093
January 16, 2026	85.5	85.18	0	86.89	83.99	420,106
January 14, 2026	84.7	85.87	0	87	84.7	180,597
January 13, 2026	84.4	84.88	0	85.7	84.25	169,765
January 12, 2026	86.28	84.45	0	86.28	82.41	478,457
January 09, 2026	86.8	86.28	0	88.06	85.99	213,733
January 08, 2026	88.25	87.44	0	88.8	87.05	212,881
January 07, 2026	88.3	88.8	0	89.45	88.25	144,147
January 06, 2026	89.91	88.88	0	90.49	88.5	303,364
January 05, 2026	91.86	90.02	0	92.88	89.9	256,530
January 02, 2026	90	91.24	0	91.7	90	227,498
January 01, 2026	90.34	90.65	0	91	90	161,640