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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	84.7	85.87	85.87	87	84.7	180,597
January 13, 2026	84.4	84.88	84.88	85.7	84.25	169,266
January 12, 2026	86.28	84.45	84.45	86.28	82.41	478,457
January 09, 2026	86.8	86.28	86.28	88.06	85.99	213,675
January 08, 2026	88.25	87.44	87.44	88.8	87.05	212,881
January 07, 2026	88.3	88.8	88.8	89.45	88.25	144,147
January 06, 2026	89.91	88.88	88.88	90.49	88.5	303,364
January 05, 2026	91.86	90.02	90.02	92.88	89.9	256,530
January 02, 2026	90	91.17	91.17	91.19	90	184,134
January 01, 2026	90.34	90.65	90.65	91	90	161,640
December 31, 2025	90	90.69	90.69	91.25	89.95	257,012
December 30, 2025	89.38	88.34	88.34	92.3	86.4	381,517
December 29, 2025	89.7	89.37	89.37	90.35	88.8	212,558
December 26, 2025	90.69	89.61	89.61	90.7	89.05	199,001
December 24, 2025	90.39	90.28	90.28	91.55	89.46	375,673
December 23, 2025	86.5	89.56	89.56	90.49	86.49	667,060
December 22, 2025	86.51	86.23	86.23	87.25	85.8	813,702
December 19, 2025	86.59	86.44	86.44	87.26	85.5	417,402
December 18, 2025	87.4	86.6	86.6	87.61	85.1	413,620
December 17, 2025	88.01	87.77	87.77	88.74	87.36	285,850
December 16, 2025	89.52	88.49	88.49	89.6	88.05	199,537
December 15, 2025	89.08	89.52	89.52	90	88.92	210,036
December 12, 2025	89.48	89.71	89.71	90.18	89.01	159,191
December 11, 2025	89.16	89.11	89.11	89.9	88.58	166,213
December 10, 2025	89	89.15	89.15	90.25	88.76	170,348
December 09, 2025	89	88.23	88.23	89.99	88	392,113
December 08, 2025	90.3	89.74	89.74	91.49	89.16	227,062
December 05, 2025	90.74	90.24	90.24	90.99	90	155,681
December 04, 2025	91.01	90.68	90.68	92.8	90.13	241,512
December 03, 2025	92.49	91.01	91.01	92.49	90.4	151,997
December 02, 2025	90.92	92	92	92.45	90.5	230,258
December 01, 2025	92.06	90.92	90.92	92.45	90.5	159,002
November 28, 2025	91.93	91.99	91.99	92.65	91.41	175,800
November 27, 2025	91.9	91.84	91.84	92.94	91.65	141,564
November 26, 2025	91	91.7	91.7	92.05	90.85	139,469
November 25, 2025	90.36	91.21	91.21	91.79	90.35	158,898
November 24, 2025	92.3	90.36	90.36	93.69	90.05	295,305
November 21, 2025	92.79	92.4	92.4	92.91	92.2	150,838
November 19, 2025	94.5	93.22	93.22	94.73	93.03	345,932
November 18, 2025	95.41	94.9	94.9	95.57	94.44	207,965
November 17, 2025	95.64	95.41	95.41	96.44	95.01	280,081
November 14, 2025	95.48	95.61	95.61	95.98	95.36	134,976
November 13, 2025	96.07	95.66	95.66	96.43	95.51	231,921
November 12, 2025	96.07	96.07	96.07	96.94	95.72	203,315
November 11, 2025	95.47	96	96	96.5	94.9	208,719
November 10, 2025	96.04	95.62	95.62	96.77	95.5	209,118
November 07, 2025	96	96	96	96.95	95.3	224,234
November 06, 2025	97.5	96.49	96.49	97.99	96.1	239,370
November 04, 2025	98.11	97.84	97.84	98.73	97.52	180,290
November 03, 2025	98.7	98.67	98.67	99.22	98	271,342
October 31, 2025	98.5	98.44	98.44	100	98.11	410,902
October 30, 2025	102	99.46	99.46	102.5	98.37	621,004
October 29, 2025	99.69	101.75	101.75	101.9	99.69	362,813
October 28, 2025	100.49	99.64	99.64	101	99.36	317,367
October 27, 2025	98.88	100.63	100.63	101	98.67	370,643
October 24, 2025	99.4	98.87	98.87	100	98.41	271,536
October 23, 2025	99.72	99.32	99.32	100.25	99	202,036
October 21, 2025	97.76	99.63	99.63	99.9	97.71	114,869
October 20, 2025	96.52	97.76	97.76	98.34	96.26	276,516
October 17, 2025	98.6	96.17	96.17	99	95.99	715,871

Bhansali Engineering Polymers Limited (BEPL.NS) NSE