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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	119.04	119.88	119.88	121.7	118.91	389,272
February 04, 2025	116.99	118.49	118.49	120.78	115.93	593,947
February 03, 2025	120.2	116.42	116.42	120.55	115	502,886
February 01, 2025	122.15	121.66	121.66	124.7	118.49	324,969
January 31, 2025	117.4	122.43	122.43	123	117.26	671,624
January 30, 2025	119.05	118.13	118.13	122.12	117.07	584,956
January 29, 2025	107.01	121.42	121.42	127.36	106.94	1.6M
January 28, 2025	110.5	107.89	107.89	112.07	103	1.47M
January 27, 2025	118.11	110.13	110.13	118.11	109.55	1.15M
January 24, 2025	122.65	118.65	118.65	122.73	118	354,111
January 23, 2025	121.47	121.9	121.9	124.29	121.01	295,392
January 22, 2025	126.2	122.38	122.38	126.2	121.6	295,822
January 21, 2025	125.5	126.1	125.1	128.5	123.58	356,173
January 20, 2025	125	125.04	124.05	126.25	123.19	330,904
January 17, 2025	124.49	123.33	122.35	125.24	122.71	385,414
January 16, 2025	124.99	125.33	125.33	130.69	124.61	1.32M
January 15, 2025	124.7	122.53	122.53	125.93	121.49	290,634
January 14, 2025	120.45	123.49	123.49	124.7	120.45	377,737
January 13, 2025	120.15	119.33	119.33	122.01	117.01	892,566
January 10, 2025	126.51	122.45	122.45	126.95	121.5	525,292
January 09, 2025	127.3	127.21	127.21	130.84	126.5	464,833
January 08, 2025	129.98	127.39	127.39	130.09	126.69	274,955
January 07, 2025	126.55	128.95	128.95	132	126.21	769,180
January 06, 2025	135.7	127.34	127.34	135.94	126.85	644,846
January 03, 2025	137.85	135.03	135.03	139.12	134.57	759,704
January 02, 2025	137.7	137.65	137.65	138.75	136	340,378
January 01, 2025	137.96	137.18	137.18	138.94	136.41	236,043
December 31, 2024	132.85	136.87	136.87	137.4	132.31	413,778
December 30, 2024	136.99	132.9	132.9	136.99	132.36	392,777
December 27, 2024	137.5	137.11	137.11	138.83	136.25	320,319
December 26, 2024	137.4	136.03	136.03	138.05	135.42	366,017
December 24, 2024	138.5	136.64	136.64	140.47	136.51	300,072
December 23, 2024	142	137.55	137.55	143.32	137	712,994
December 20, 2024	146.95	141.22	141.22	148.1	140.7	569,343
December 19, 2024	144.95	146.37	146.37	149.24	144.01	730,475
December 18, 2024	151.8	148.17	148.17	154.03	147.21	849,010
December 17, 2024	147.94	151.8	151.8	157.68	147.35	2.18M
December 16, 2024	148.35	148.34	148.34	152.46	148	778,905
December 13, 2024	142.49	150.6	150.6	153.9	140.9	4.39M
December 12, 2024	146	143.19	143.19	147.8	142.2	436,650
December 11, 2024	148.85	147.8	147.8	150.66	147	1.13M
December 10, 2024	141.88	147.71	147.71	149.9	139.9	1.09M
December 09, 2024	143.89	141.66	141.66	146.45	141.04	711,565
December 06, 2024	136	143.27	143.27	145.92	135.78	2.22M
December 05, 2024	137	135.94	135.94	138.75	134.55	841,992
December 04, 2024	131.51	137.25	137.25	139.79	131.4	1.95M
December 03, 2024	130.84	131.51	131.51	132.41	130.53	542,899
December 02, 2024	126.84	130.4	130.4	131	125.6	749,840
November 29, 2024	127	126.84	126.84	127.57	124.51	458,223
November 28, 2024	125.55	126.62	126.62	129.68	125.54	634,242
November 27, 2024	125.5	126.04	126.04	127.55	124	636,798
November 26, 2024	123.5	125.42	125.42	126.45	123.31	345,192
November 25, 2024	122.95	123.63	123.63	127.7	122.75	1.18M
November 22, 2024	119.25	121.15	121.15	121.95	119.17	589,149
November 21, 2024	121.15	118.75	118.75	121.4	118.2	772,386
November 19, 2024	121.5	121.77	121.77	125.63	121.04	702,671
November 18, 2024	119.91	120.74	120.74	122.73	116.46	962,245
November 14, 2024	120.22	119.91	119.91	123.74	118.59	818,436
November 13, 2024	125.5	121.48	121.48	125.57	120.8	655,555
November 12, 2024	126.64	125.68	125.68	129.67	125.15	563,807

Bhansali Engineering Polymers Limited (BEPL.NS) NSE