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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	113.52	113.88	113.88	115.47	113.5	297,943
July 21, 2025	116.3	113.76	113.76	116.91	113.44	318,911
July 18, 2025	114.5	116.01	116.01	118	114.26	1.15M
July 17, 2025	114.1	113.73	113.73	114.83	113.2	154,856
July 16, 2025	113.85	114.02	114.02	114.76	112.95	208,018
July 15, 2025	113.5	114.23	114.23	114.94	113.5	162,936
July 14, 2025	113.5	113.18	113.18	113.84	112.2	185,774
July 11, 2025	114.15	113.32	113.32	114.7	112.25	222,748
July 10, 2025	115.29	114.38	114.38	115.69	113.34	219,299
July 09, 2025	115.6	115.29	115.29	116.19	114.72	188,557
July 08, 2025	116.45	115.68	115.68	117.78	115	226,354
July 07, 2025	116	116.89	116.89	117.99	115.15	413,067
July 04, 2025	115	115.81	115.81	116.25	115	191,698
July 03, 2025	116.1	114.99	114.99	116.61	114.53	204,683
July 02, 2025	116.71	116.19	116.19	117.4	115	217,824
July 01, 2025	117.3	116.8	116.8	118.99	115.99	379,092
June 30, 2025	115.51	117.3	117.3	119.44	115.51	576,659
June 27, 2025	117.5	116.04	116.04	118.07	115.6	285,497
June 26, 2025	116.45	116.89	116.89	117.4	114.12	378,797
June 25, 2025	112.2	115.72	115.72	116.79	112.2	414,793
June 24, 2025	111.1	111.73	111.73	114.24	111.1	400,687
June 23, 2025	109.11	110.49	110.49	111.94	109	277,129
June 20, 2025	109.65	110.54	110.54	111.77	109.52	217,774
June 19, 2025	113.45	109.45	109.45	114.47	108.48	668,559
June 18, 2025	114.1	113.18	113.18	115.11	112.57	226,201
June 17, 2025	114.8	114.13	114.13	115.84	113.2	389,428
June 16, 2025	115.27	114.21	114.21	116.69	112.53	354,023
June 13, 2025	115.8	115.29	115.29	116.53	114	558,147
June 12, 2025	120.5	117.9	117.9	121.6	117.25	523,162
June 11, 2025	118.1	120.35	120.35	123.8	117.55	1.96M
June 10, 2025	117.9	117.76	117.76	118.8	116.92	315,187
June 09, 2025	117	117.11	117.11	119.3	115.87	746,549
June 06, 2025	117.94	116.61	116.61	118	116.12	281,530
June 05, 2025	116.35	117.01	117.01	119.4	116.35	394,845
June 04, 2025	116.06	116.68	116.68	118.7	115.25	464,060
June 03, 2025	119.46	116.01	116.01	119.83	115.6	559,110
June 02, 2025	120.2	118.88	118.88	122.45	117.77	1.14M
May 30, 2025	113.44	119.07	119.07	121.7	113.11	2.36M

Bhansali Engineering Polymers Limited (BEPL.NS) NSE