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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	98.6	96.17	96.17	99	95.99	715,871
October 16, 2025	98.6	98.71	98.71	99.68	98.35	216,570
October 15, 2025	99.5	98.5	98.5	99.98	98	449,954
October 14, 2025	100.65	98.93	98.93	100.87	98.1	265,082
October 13, 2025	100.5	99.97	99.97	101.85	99.69	167,826
October 10, 2025	101	101.43	101.43	102	100.43	146,804
October 09, 2025	100.2	100.77	100.77	102.14	100.2	240,286
October 08, 2025	99.79	99.78	99.78	100.65	99	272,952
October 07, 2025	100.02	99.79	99.79	101	99.5	255,146
October 06, 2025	101.9	100.54	100.54	102.46	100.22	228,002
October 03, 2025	100.66	101.64	101.64	102.87	100.3	278,680
October 01, 2025	101.51	100.66	100.66	101.8	100	205,796
September 30, 2025	99.3	101.51	101.51	102.34	99.3	366,029
September 29, 2025	102.9	98.71	98.71	103.13	98	828,682
September 26, 2025	102.8	102.35	102.35	103.23	101.03	276,531
September 25, 2025	104	102.8	102.8	104.62	102.5	270,281
September 24, 2025	105.6	104.26	104.26	105.91	104	300,328
September 23, 2025	105.6	105.37	105.37	105.94	104.35	281,332
September 22, 2025	105.98	105.67	105.67	106.4	105.25	217,426
September 19, 2025	106.3	105.97	105.97	107.5	105.6	285,418
September 18, 2025	107	106.04	106.04	108.5	105.6	225,272
September 17, 2025	106	107.08	107.08	107.64	106	243,406
September 16, 2025	105.85	105.75	105.75	106.46	105.45	198,031
September 15, 2025	105.2	105.7	105.7	106.5	105.15	226,969
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

Bhansali Engineering Polymers Limited (BEPL.NS) NSE