Bhansali Engineering Polymers Limited - BEPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	105.51	105.18	105.18	106.19	105	167,060
September 11, 2025	106.2	105.83	105.83	107.37	105.55	252,418
September 10, 2025	105.8	106.2	106.2	107	105.79	184,728
September 09, 2025	105.15	105.36	105.36	106.39	105	169,090
September 08, 2025	105.55	105.1	105.1	107	105	230,425
September 05, 2025	106.6	105.55	105.55	106.9	104.85	206,697
September 04, 2025	107.7	106.5	106.5	108.59	106.23	159,177
September 03, 2025	106.8	107.22	107.22	107.7	106.4	223,375
September 02, 2025	105.05	106.5	106.5	108.46	104.72	392,099
September 01, 2025	104	104.57	104.57	106.8	102.97	330,181
August 29, 2025	105	103.74	103.74	105.35	103.21	222,856
August 28, 2025	105	105.16	105.16	106.74	104.3	209,545
August 26, 2025	107	105.06	105.06	107.02	104	282,466
August 25, 2025	107.2	107.02	107.02	108.13	106.82	136,916
August 22, 2025	108.5	107.16	107.16	109.22	106.72	268,262
August 21, 2025	108.5	108.18	108.18	109.96	107.9	188,703
August 20, 2025	108.5	108.54	108.54	109.6	105.51	277,824
August 19, 2025	107.79	109.19	109.19	109.97	107.35	396,358
August 18, 2025	107.4	107.28	107.28	108.2	106.85	267,647
August 14, 2025	108.98	106	106	108.98	105.91	455,368
August 13, 2025	111.05	108.12	108.12	113	106	676,271
August 12, 2025	110.99	110.55	110.55	112.5	110.03	196,975
August 11, 2025	110.66	110.09	110.09	112.8	109.63	249,898
August 08, 2025	109.95	111.21	111.21	114.69	109.5	580,100
August 07, 2025	111.35	109.27	109.27	111.73	107.55	328,132
August 06, 2025	114.78	111.53	111.53	115.1	111.29	249,995
August 05, 2025	113.1	114.73	114.73	115.84	112.43	237,563
August 04, 2025	115.36	112.75	112.75	115.36	111.87	270,278
August 01, 2025	116.35	115.51	115.51	117.5	113.74	864,565
July 31, 2025	109.03	115.51	115.51	116.45	107	1.04M
July 30, 2025	111.27	109.57	109.57	111.33	109.3	136,179
July 29, 2025	108	110.19	110.19	111.2	106.9	288,672
July 28, 2025	109.41	108.25	108.25	111.83	107.69	322,347
July 25, 2025	111.69	109.41	109.41	111.98	109.09	374,578
July 24, 2025	113	111.81	111.81	113.86	111.11	338,009
July 23, 2025	114.5	112.72	112.72	114.5	112.4	311,196
July 22, 2025	113.52	113.88	113.88	115.47	113.5	297,943
July 21, 2025	116.3	113.76	113.76	116.91	113.44	318,911
July 18, 2025	114.5	116.01	116.01	118	114.26	1.15M
July 17, 2025	114.1	113.73	113.73	114.83	113.2	154,856
July 16, 2025	113.85	114.02	114.02	114.76	112.95	208,018
July 15, 2025	113.5	114.23	114.23	114.94	113.5	162,936
July 14, 2025	113.5	113.18	113.18	113.84	112.2	185,774
July 11, 2025	114.15	113.32	113.32	114.7	112.25	222,748
July 10, 2025	115.29	114.38	114.38	115.69	113.34	219,299
July 09, 2025	115.6	115.29	115.29	116.19	114.72	188,557
July 08, 2025	116.45	115.68	115.68	117.78	115	226,354
July 07, 2025	116	116.89	116.89	117.99	115.15	413,067
July 04, 2025	115	115.81	115.81	116.25	115	191,698
July 03, 2025	116.1	114.99	114.99	116.61	114.53	204,683
July 02, 2025	116.71	116.19	116.19	117.4	115	217,824
July 01, 2025	117.3	116.8	116.8	118.99	115.99	379,092
June 30, 2025	115.51	117.3	117.3	119.44	115.51	576,659
June 27, 2025	117.5	116.04	116.04	118.07	115.6	285,497
June 26, 2025	116.45	116.89	116.89	117.4	114.12	378,797
June 25, 2025	112.2	115.72	115.72	116.79	112.2	414,793
June 24, 2025	111.1	111.73	111.73	114.24	111.1	400,687
June 23, 2025	109.11	110.49	110.49	111.94	109	277,129
June 20, 2025	109.65	110.54	110.54	111.77	109.52	217,774
June 19, 2025	113.45	109.45	109.45	114.47	108.48	668,559

Bhansali Engineering Polymers Limited (BEPL.NS) NSE