Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Bhansali Engineering Polymers Limited (BEPL.BO)

Compare
100.00
-0.95
(-0.94%)
At close: 3:47:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 2025101.10103.3099.60100.00100.0095,385
Mar 13, 2025109.60109.60100.10100.95100.9540,882
Mar 12, 2025104.05105.65101.10102.35102.3535,493
Mar 11, 2025103.00104.0099.95103.20103.2070,248
Mar 10, 2025108.45108.95103.15104.15104.1570,918
Mar 7, 2025111.25111.25107.45108.80108.8054,267
Mar 6, 2025104.90108.50104.90107.65107.6541,434
Mar 5, 2025101.95106.20101.00104.60104.60108,691
Mar 4, 202596.80101.6096.75100.75100.7587,477
Mar 3, 202599.45101.2095.0598.7098.70112,192
Feb 28, 2025101.40103.7099.65100.45100.4533,619
Feb 27, 2025105.85106.65103.20103.85103.85125,696
Feb 25, 2025104.25106.15103.55103.95103.9514,671
Feb 24, 2025103.15105.00102.00104.10104.1083,797
Feb 21, 2025106.50109.45104.05104.85104.8560,869
Feb 20, 2025106.50108.25105.05106.80106.8051,716
Feb 19, 2025105.00107.30103.10106.60106.6030,040
Feb 18, 2025108.40108.40101.10102.10102.1097,012
Feb 17, 2025105.95107.85103.60105.40105.4045,886
Feb 14, 2025115.25115.60106.25106.65106.6572,163
Feb 13, 2025110.90119.50110.90114.15114.1564,836
Feb 12, 2025108.05113.50107.00111.80111.8030,510
Feb 11, 2025116.55116.55108.55109.45109.4517,691
Feb 10, 2025116.00118.55113.80114.25114.2515,037
Feb 7, 2025119.00119.95116.40117.45117.4534,844
Feb 6, 2025122.15122.15118.55119.35119.3514,491
Feb 5, 2025118.50121.70118.50119.75119.7537,210
Feb 4, 2025118.90120.70116.00118.50118.5044,429
Feb 3, 2025115.65120.20115.40116.55116.5537,434
Feb 1, 2025126.00126.00118.40121.65121.6552,719
Jan 31, 2025117.55122.90117.00122.70122.7037,221
Jan 30, 2025119.40121.95117.25118.10118.1050,851
Jan 29, 2025105.60127.35105.60121.80121.80159,318
Jan 28, 2025112.35112.35103.00107.90107.90135,732
Jan 27, 2025118.65118.65109.80110.20110.2043,625
Jan 24, 2025124.30124.30118.00118.60118.6027,849
Jan 23, 2025123.75124.25120.45121.85121.8548,171
Jan 22, 2025 1.00 Dividend
Jan 22, 2025127.90127.90121.45122.45122.4533,421
Jan 21, 2025127.75127.75123.40125.40124.4057,199
Jan 20, 2025124.50126.20123.10125.05124.0541,109
Jan 17, 2025125.20125.20122.55123.50122.5223,614
Jan 16, 2025122.90130.50122.90125.20124.20106,718
Jan 15, 2025125.40125.40121.55122.70121.7238,066
Jan 14, 2025121.75124.40119.75123.70122.7113,714
Jan 13, 2025121.20122.00117.10119.30118.3598,059
Jan 10, 2025126.10126.70121.60122.55121.5776,481
Jan 9, 2025127.80130.70126.50127.30126.2815,060
Jan 8, 2025129.00130.05126.75127.35126.3346,620
Jan 7, 2025126.20132.00126.20129.00127.97145,262
Jan 6, 2025132.70135.50126.75127.35126.33151,527
Jan 3, 2025138.00139.15134.55135.05133.9753,213
Jan 2, 2025137.60138.75135.85137.70136.6040,519
Jan 1, 2025139.65139.65136.45137.35136.258,993
Dec 31, 2024135.60137.35132.60136.65135.5619,113
Dec 30, 2024139.65139.65132.30132.75131.6921,594
Dec 27, 2024137.80138.65136.30136.90135.8123,104
Dec 26, 2024138.50138.50135.45136.00134.9222,113
Dec 24, 2024137.60140.50135.00135.80134.7239,286
Dec 23, 2024142.00143.10137.05137.55136.4535,054
Dec 20, 2024145.05148.00140.45140.95139.8356,952
Dec 19, 2024143.25149.00143.25146.45145.2843,798
Dec 18, 2024150.05154.00147.05148.10146.9282,347
Dec 17, 2024145.05157.50145.05151.90150.69101,593
Dec 16, 2024149.65152.65148.00148.30147.1279,703
Dec 13, 2024142.00153.75140.85150.85149.65325,656
Dec 12, 2024146.85147.80142.40143.25142.1171,949
Dec 11, 2024149.65150.80147.00147.80146.62120,082
Dec 10, 2024140.15149.90140.00148.15146.97118,192
Dec 9, 2024143.40146.50141.40141.85140.7269,225
Dec 6, 2024134.05145.85134.05143.35142.2187,685
Dec 5, 2024138.15138.85134.30135.85134.77109,189
Dec 4, 2024132.95139.45131.50137.65136.5579,645
Dec 3, 2024131.25132.45130.75131.35130.3056,972
Dec 2, 2024126.95130.90125.45130.40129.3671,224
Nov 29, 2024128.80128.80124.60126.95125.9430,611
Nov 28, 2024125.40129.65125.40126.60125.5932,782
Nov 27, 2024126.00127.55124.05126.00125.0035,158
Nov 26, 2024125.00126.00123.25125.05124.0553,110
Nov 25, 2024123.10127.45123.00123.75122.7690,591
Nov 22, 2024121.00121.50119.50121.20120.2319,388
Nov 21, 2024120.15121.50118.20118.65117.70101,766
Nov 19, 2024122.90125.50121.20121.80120.8329,554
Nov 18, 2024119.95122.55116.60120.65119.69112,890
Nov 14, 2024120.05123.45119.50119.95118.99136,952
Nov 13, 2024125.05125.60119.25120.00119.04177,113
Nov 12, 2024126.60129.55125.10126.00125.0062,254
Nov 11, 2024129.00131.50124.70126.60125.59127,007
Nov 8, 2024135.45136.00129.95131.00129.9696,599
Nov 7, 2024139.90140.55135.00135.45134.3792,908
Nov 6, 2024134.80140.10134.45139.10137.9990,157
Nov 4, 2024134.30136.00131.20132.00130.9589,054
Nov 1, 2024136.70138.85136.00137.00135.9135,860
Oct 31, 2024 1.00 Dividend
Oct 31, 2024132.45136.65132.45135.50134.4244,474
Oct 29, 2024130.90133.70128.00131.15130.1037,145
Oct 28, 2024127.85134.45126.15130.85129.81112,247
Oct 25, 2024131.50135.65126.55127.90126.88100,001
Oct 24, 2024140.00142.60133.15133.95132.88121,758
Oct 23, 2024137.25145.50137.25139.50138.39128,410
Oct 22, 2024144.00144.65137.25138.40137.30128,500
Oct 21, 2024154.50156.00146.75149.10147.91107,633
Oct 18, 2024152.15157.15149.00154.60153.37149,968
Oct 17, 2024161.05163.95152.90153.35152.1369,337
Oct 16, 2024153.05161.60153.05160.40159.1264,184
Oct 15, 2024152.10161.35152.10156.00154.76136,873
Oct 14, 2024159.10159.10153.85155.35154.1138,181
Oct 11, 2024158.75160.85155.55157.80156.5486,345
Oct 10, 2024148.95162.80146.30158.75157.48477,034
Oct 9, 2024146.50148.65144.65145.70144.5480,125
Oct 8, 2024140.30147.10138.05146.60145.4393,456
Oct 7, 2024145.00148.30138.30140.25139.13224,402
Oct 4, 2024147.00151.25144.20146.85145.6870,236
Oct 3, 2024153.00154.95148.60149.00147.81225,763
Oct 1, 2024152.95156.00152.00155.20153.9661,622
Sep 30, 2024151.25153.75148.45151.30150.09133,683
Sep 27, 2024152.50157.75151.05152.35151.1484,800
Sep 26, 2024153.05156.00151.80152.55151.33144,458
Sep 25, 2024159.55159.55154.35155.35154.11108,742
Sep 24, 2024165.00165.45157.55158.85157.58155,933
Sep 23, 2024158.85164.30155.00163.75162.44252,217
Sep 20, 2024151.90157.95151.90154.25153.0286,615
Sep 19, 2024156.20158.65148.35151.25150.04103,680
Sep 18, 2024158.95160.30154.15155.75154.51216,110
Sep 17, 2024161.85165.00158.50158.95157.6872,234
Sep 16, 2024162.10165.45160.00161.85160.56187,230
Sep 13, 2024160.00163.20157.35161.60160.31128,678
Sep 12, 2024157.45160.00156.80158.15156.8977,109
Sep 11, 2024161.50164.70156.00156.80155.55108,362
Sep 10, 2024160.80165.55160.80161.90160.61144,367
Sep 9, 2024162.05163.10157.20160.50159.22357,122
Sep 6, 2024172.85172.85161.40163.35162.05668,069
Sep 5, 2024173.10176.95169.10172.25170.88323,393
Sep 4, 2024162.20177.00162.20172.70171.32274,794
Sep 3, 2024168.55170.45164.10166.70165.37254,220
Sep 2, 2024166.90174.95165.30167.65166.31587,953
Aug 30, 2024164.45169.10161.40165.60164.28309,020
Aug 29, 2024163.90168.95159.10162.25160.96116,929
Aug 28, 2024168.00168.90163.10163.65162.34247,225
Aug 26, 2024171.95173.85167.25167.95166.61478,879
Aug 23, 2024166.20171.90164.30169.25167.90324,743
Aug 22, 2024156.90166.40155.30164.20162.89576,198
Aug 21, 2024156.95157.80153.65154.20152.97137,783
Aug 20, 2024158.10158.10151.65156.95155.70145,908
Aug 19, 2024143.85155.75143.80154.10152.87238,593
Aug 16, 2024141.00143.75139.40142.80141.66108,012
Aug 14, 2024139.85140.75136.05138.70137.59102,349
Aug 13, 2024145.50145.50137.90139.00137.89142,876
Aug 12, 2024142.60145.55140.90144.40143.25106,820
Aug 9, 2024140.40145.55139.55142.35141.2163,963
Aug 8, 2024141.50142.45138.15138.50137.4061,078
Aug 7, 2024137.15142.00136.85141.50140.37122,561
Aug 6, 2024140.45143.90135.10135.95134.87196,677
Aug 5, 2024138.65144.90138.25139.35138.24352,508
Aug 2, 2024145.00150.00141.15146.85145.68168,579
Aug 1, 2024150.85152.10145.40146.50145.3373,350
Jul 31, 2024154.30158.90148.35150.65149.45299,894
Jul 30, 2024154.85157.35151.95152.95151.7374,250
Jul 29, 2024157.85158.65150.95153.05151.83327,248
Jul 26, 2024146.50156.65145.45155.90154.66219,551
Jul 25, 2024 1.00 Dividend
Jul 25, 2024146.00152.35144.55145.65144.49153,844
Jul 24, 2024145.85149.00141.50146.75144.59156,565
Jul 23, 2024140.95145.00132.00143.90141.7894,135
Jul 22, 2024136.60142.35131.80140.05137.9989,280
Jul 19, 2024141.10144.55137.00138.10136.07185,921
Jul 18, 2024150.95150.95143.50145.25143.1155,500
Jul 16, 2024142.35151.95142.35149.00146.80159,343
Jul 15, 2024151.80152.05138.60141.40139.32155,218
Jul 12, 2024153.30153.30142.90143.60141.4876,162
Jul 11, 2024150.00153.90148.00150.40148.18122,953
Jul 10, 2024148.75151.05141.25147.40145.23195,545
Jul 9, 2024155.05156.95147.25148.35146.16507,223
Jul 8, 2024160.70164.50153.80154.70152.42344,468
Jul 5, 2024141.30161.20137.90157.55155.231,349,377
Jul 4, 2024140.40144.85139.00141.30139.22371,632
Jul 3, 2024131.85141.45131.25138.60136.56812,977
Jul 2, 2024128.05131.90126.80130.80128.87206,418
Jul 1, 2024129.55132.15126.00128.60126.71158,051
Jun 28, 2024125.00131.10118.73129.82127.91141,725
Jun 27, 2024128.62129.10122.25124.93123.0966,428
Jun 26, 2024127.96131.35126.66128.62126.72110,585
Jun 25, 2024133.39133.60125.00126.27124.41222,584
Jun 24, 2024134.87135.08128.90132.16130.21310,225
Jun 21, 2024 1.00 Dividend
Jun 21, 2024126.99137.50123.45136.50134.49883,476
Jun 20, 2024119.56129.80119.56125.75122.911,326,705
Jun 19, 2024107.00120.00107.00119.38116.691,047,930
Jun 18, 2024104.00107.74103.56106.97104.56422,198
Jun 14, 2024105.00105.45102.01103.01100.69159,227
Jun 13, 2024101.65104.39101.14103.52101.18245,175
Jun 12, 202498.05102.2098.05100.7898.5166,186
Jun 11, 202496.3599.9096.3599.5997.34176,739
Jun 10, 202496.3598.1995.9196.3894.2058,686
Jun 7, 202494.5096.7894.2696.3494.1767,922
Jun 6, 202493.0095.5593.0094.7292.5898,687
Jun 5, 202486.0094.2086.0093.2591.1571,776
Jun 4, 202497.3097.3088.7490.0287.99130,943
Jun 3, 202496.0096.0794.4095.4093.2590,315
May 31, 202494.4095.4591.9094.0091.8878,554
May 30, 202493.5094.0092.8593.2591.1551,686
May 29, 202494.1594.4093.4593.8091.6849,056
May 28, 202495.4595.7094.0094.3092.1750,170
May 27, 202496.7596.8594.1594.7592.6132,469
May 24, 202498.0598.3596.1596.5094.3262,535
May 23, 202497.6099.0097.4098.1595.9391,630
May 22, 202497.6098.7097.1097.9095.6983,651
May 21, 202499.7099.7097.4597.6595.4529,279
May 17, 202499.0099.6098.6098.9096.6749,199
May 16, 202497.4599.7097.1598.6596.4247,872
May 15, 202497.1598.6596.7097.0094.8139,153
May 14, 202495.2097.4595.2097.1594.9654,936
May 13, 202495.6096.1094.1095.0092.8661,444
May 10, 202495.2096.3094.1595.0592.9064,017
May 9, 202497.1097.7094.5094.7092.5626,486
May 8, 202497.4598.7096.2096.8094.6253,915
May 7, 202499.4599.5596.2597.2095.0142,944
May 6, 2024100.85101.4097.8099.3097.0632,152
May 3, 2024100.10101.3099.30100.1597.8948,441
May 2, 2024101.75101.85100.10100.2097.9443,785
Apr 30, 2024101.51102.37100.52100.8298.5432,377
Apr 29, 2024102.89102.89100.36100.7198.4432,941
Apr 26, 2024101.34103.04101.10101.2698.97136,402
Apr 25, 2024101.19103.19100.85101.2999.00103,530
Apr 24, 2024103.30104.55102.40102.86100.5494,042
Apr 23, 2024104.12104.79101.95102.85100.5346,811
Apr 22, 2024108.71109.26103.61104.03101.68392,801
Apr 19, 2024100.05104.5499.30104.02101.67246,687
Apr 18, 2024101.58103.50100.64101.6299.3386,553
Apr 16, 202498.98103.2098.76101.4899.1942,424
Apr 15, 202498.64102.2698.23100.1597.89215,749
Apr 12, 2024104.94105.40103.06103.62101.2894,957
Apr 10, 2024104.82105.76104.40104.94102.57101,605
Apr 9, 2024103.85107.45102.84104.51102.1594,201
Apr 8, 2024101.53106.52101.53103.50101.16206,508
Apr 5, 2024101.48101.80100.05101.5299.2340,728
Apr 4, 2024102.98102.9899.65100.9198.63139,038
Apr 3, 202493.58102.7493.58102.2199.90197,630
Apr 2, 202493.8595.4892.2094.2392.10123,210
Apr 1, 202490.4993.9990.1393.6891.5755,416
Mar 28, 202490.5091.5088.6889.3087.2851,893
Mar 27, 202489.7592.0089.0089.4687.44134,768
Mar 26, 202487.0694.9187.0689.5787.55221,662
Mar 22, 202488.7788.9987.6588.2586.2637,258
Mar 21, 202485.9888.0085.9887.2285.2541,306
Mar 20, 202486.4886.8784.0085.1883.2696,648
Mar 19, 202487.2687.5985.5085.9684.0256,542
Mar 18, 202486.9088.6086.5087.3385.3642,041