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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	84.65	84.6	84.6	85	84.01	143,269
February 13, 2026	85.35	84.64	84.64	85.68	83.79	269,360
February 12, 2026	86.93	85.96	85.96	87	85.5	212,267
February 11, 2026	88.6	86.89	86.89	88.83	86.5	225,021
February 10, 2026	87	88.65	88.65	88.95	86.92	283,752
February 09, 2026	85.61	87.07	87.07	87.39	85.61	272,389
February 06, 2026	86.2	85.61	85.61	86.28	85.11	139,735
February 05, 2026	85.91	86.47	86.47	86.8	84.81	195,951
February 04, 2026	82.86	85.91	85.91	86	82.5	403,024
February 03, 2026	84	82.86	82.86	84.38	82.21	192,340
February 02, 2026	82	81.46	81.46	82.46	80	305,295
February 01, 2026	82.97	82.47	82.47	83.88	82	128,156
January 30, 2026	80.9	82.56	82.56	83	80.6	198,117
January 29, 2026	82.16	81.1	81.1	82.99	80.59	185,105
January 28, 2026	80.5	82.9	82.9	83.5	80.5	161,560
January 27, 2026	82.07	80.89	80.89	82.36	80.25	192,778
January 23, 2026	82.8	82.04	82.04	83.52	81.55	166,302
January 22, 2026	82.88	82.51	82.51	83.49	82	177,069
January 21, 2026	82.9	82.43	82.43	83.5	80.11	625,058
January 20, 2026	85.05	83.01	83.01	85.5	82.5	235,126
January 19, 2026	84	85.62	85.62	86	83.5	268,093
January 16, 2026	85.5	85.18	85.18	86.89	83.99	420,106
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

Bhansali Engineering Polymers Limited (BEPL.NS) NSE