Want to see IN:BEPL full AI Analyst Report?
Bhansali Engineering Polymers Ltd. (BEPL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 108.75 | 108.75 | 104.85 | 106.25 | 106.25 | -2.57% | 85,340 | 0.78 |
| Oct 29, 2026 | 109.05 | 111.40 | 107.75 | 109.05 | 109.05 | -0.95% | 38,342 | 0.35 |
| Oct 28, 2026 | 110.20 | 111.80 | 108.55 | 110.10 | 110.10 | -0.45% | 62,330 | 0.56 |
| Oct 27, 2026 | 108.20 | 111.70 | 106.35 | 110.60 | 110.60 | +3.51% | 71,193 | 0.64 |
| Oct 26, 2026 | 106.55 | 109.00 | 105.00 | 106.85 | 106.85 | -1.11% | 81,134 | 0.73 |
| Oct 23, 2026 | 111.35 | 111.35 | 106.00 | 108.05 | 108.05 | -2.08% | 58,425 | 0.52 |
| Oct 22, 2026 | 110.90 | 114.10 | 107.90 | 111.35 | 110.35 | +0.63% | 91,519 | 0.79 |
| Oct 21, 2026 | 119.80 | 120.55 | 109.00 | 110.65 | 109.66 | -5.87% | 233,145 | 1.98 |
| Oct 20, 2026 | 117.55 | 131.95 | 115.15 | 117.55 | 116.49 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 130.15 | 131.95 | 115.15 | 117.55 | 116.49 | -8.52% | 327,859 | 2.38 |
| Oct 16, 2026 | 129.80 | 129.80 | 127.25 | 128.50 | 127.35 | +0.43% | 30,051 | 0.15 |
| Oct 15, 2026 | 131.10 | 131.40 | 127.10 | 127.95 | 126.80 | -2.29% | 103,337 | 0.38 |
| Oct 14, 2026 | 126.90 | 131.40 | 126.85 | 130.95 | 129.77 | +2.42% | 132,035 | 0.49 |
| Oct 13, 2026 | 126.45 | 129.40 | 124.60 | 127.85 | 126.70 | +1.87% | 65,486 | 0.24 |
| Oct 12, 2026 | 126.00 | 128.50 | 124.80 | 125.50 | 124.37 | +0.64% | 47,429 | 0.17 |
| Oct 09, 2026 | 124.40 | 126.10 | 120.50 | 124.70 | 123.58 | +0.93% | 99,576 | 0.37 |
| Oct 08, 2026 | 128.35 | 128.35 | 123.00 | 123.55 | 122.44 | -3.10% | 36,050 | 0.13 |
| Oct 07, 2026 | 129.95 | 129.95 | 126.90 | 127.50 | 126.35 | -0.86% | 40,778 | 0.15 |
| Oct 06, 2026 | 124.80 | 129.65 | 124.80 | 128.60 | 127.45 | +3.09% | 83,483 | 0.31 |
| Oct 05, 2026 | 124.05 | 126.10 | 122.80 | 124.75 | 123.63 | +0.73% | 96,834 | 0.36 |
| Oct 02, 2026 | 123.85 | 127.80 | 120.90 | 123.85 | 122.74 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 124.40 | 127.80 | 120.90 | 123.85 | 122.74 | -0.76% | 141,260 | 0.52 |
| Sep 30, 2026 | 123.35 | 127.10 | 123.35 | 124.80 | 123.68 | +0.48% | 37,425 | 0.14 |
| Sep 29, 2026 | 127.05 | 127.05 | 123.65 | 124.20 | 123.08 | -0.72% | 41,765 | 0.15 |
| Sep 28, 2026 | 126.90 | 127.85 | 124.05 | 125.10 | 123.98 | -0.99% | 63,095 | 0.23 |
| Sep 25, 2026 | 127.75 | 129.15 | 125.90 | 126.35 | 125.22 | -0.63% | 46,077 | 0.17 |
| Sep 24, 2026 | 130.45 | 130.90 | 126.25 | 127.15 | 126.01 | -2.53% | 61,371 | 0.23 |
| Sep 23, 2026 | 131.05 | 132.10 | 129.65 | 130.45 | 129.28 | +0.12% | 71,329 | 0.27 |
| Sep 22, 2026 | 129.00 | 133.00 | 128.90 | 130.30 | 129.13 | +1.72% | 173,562 | 0.65 |
| Sep 21, 2026 | 128.25 | 131.05 | 127.15 | 128.10 | 126.95 | -0.77% | 79,517 | 0.30 |
| Sep 18, 2026 | 128.10 | 130.30 | 126.80 | 129.10 | 127.94 | +1.37% | 76,838 | 0.29 |
| Sep 17, 2026 | 124.05 | 129.90 | 124.05 | 127.35 | 126.21 | +1.88% | 140,280 | 0.53 |
| Sep 16, 2026 | 120.75 | 125.95 | 118.50 | 125.00 | 123.88 | +3.43% | 149,245 | 0.57 |
| Sep 15, 2026 | 128.95 | 129.40 | 120.20 | 120.85 | 119.76 | -5.73% | 201,673 | 0.77 |
| Sep 14, 2026 | 128.20 | 129.20 | 126.40 | 128.20 | 127.05 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 129.15 | 129.20 | 126.40 | 128.20 | 127.05 | -1.76% | 127,804 | 0.48 |
| Sep 10, 2026 | 133.75 | 135.90 | 129.60 | 130.50 | 129.33 | -2.32% | 137,661 | 0.52 |
| Sep 09, 2026 | 134.05 | 136.00 | 131.95 | 133.60 | 132.40 | -0.19% | 218,072 | 0.84 |
| Sep 08, 2026 | 127.40 | 134.50 | 125.70 | 133.85 | 132.65 | +5.56% | 342,367 | 1.34 |
| Sep 07, 2026 | 127.30 | 128.50 | 125.00 | 126.80 | 125.66 | -0.43% | 74,231 | 0.29 |
| Sep 04, 2026 | 130.35 | 131.15 | 126.05 | 127.35 | 126.21 | -1.81% | 86,761 | 0.34 |
| Sep 03, 2026 | 127.85 | 131.55 | 127.50 | 129.70 | 128.54 | +1.89% | 163,343 | 0.65 |
| Sep 02, 2026 | 127.40 | 129.30 | 125.10 | 127.30 | 126.16 | +0.16% | 103,789 | 0.41 |
| Sep 01, 2026 | 122.95 | 128.85 | 122.25 | 127.10 | 125.96 | +5.00% | 170,636 | 0.69 |
| Aug 31, 2026 | 123.40 | 123.40 | 119.10 | 121.05 | 119.96 | -1.87% | 74,172 | 0.30 |
| Aug 28, 2026 | 121.00 | 125.75 | 120.95 | 123.35 | 122.24 | +1.52% | 104,290 | 0.42 |
| Aug 27, 2026 | 128.50 | 128.60 | 120.85 | 121.50 | 120.41 | -5.52% | 232,856 | 0.96 |
| Aug 26, 2026 | 129.50 | 129.70 | 126.95 | 128.60 | 127.45 | -0.89% | 75,953 | 0.31 |
| Aug 25, 2026 | 126.00 | 131.60 | 125.35 | 129.75 | 128.58 | +3.39% | 273,061 | 1.14 |
| Aug 24, 2026 | 126.20 | 127.15 | 124.00 | 125.50 | 124.37 | -0.28% | 86,338 | 0.36 |