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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bhansali Engineering Polymers Limited (BEPL.NS) NSE