Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Bhansali Engineering Polymers Limited (BEPL.NS)

107.77
+0.33
+(0.31%)
As of 1:44:53 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025108.03109.05107.50107.77107.77175,395
May 2, 2025108.03109.72107.22107.90107.90209,665
Apr 30, 2025109.96110.10106.94108.03108.03381,236
Apr 29, 2025110.30112.79108.54109.81109.81325,600
Apr 28, 2025109.45113.90107.39110.14110.14682,351
Apr 25, 2025116.00116.45109.40110.68110.68758,469
Apr 24, 2025114.20116.90114.05115.68115.68560,392
Apr 23, 2025114.90116.00112.50114.75114.75451,211
Apr 22, 2025114.35115.48113.01114.26114.26360,361
Apr 21, 2025113.00114.89112.08113.77113.77518,903
Apr 17, 2025111.90114.75110.85112.66112.66689,351
Apr 16, 2025110.99114.00110.99111.57111.57631,086
Apr 15, 2025108.00110.98107.91110.57110.57451,863
Apr 11, 2025106.40107.85105.90106.64106.64240,620
Apr 9, 2025105.44105.79103.25104.39104.39220,756
Apr 8, 2025104.00107.00103.50105.83105.83348,901
Apr 7, 202590.00103.1890.00102.30102.30804,497
Apr 4, 2025112.30112.90106.03107.13107.13839,627
Apr 3, 2025110.95114.05110.00113.09113.09441,616
Apr 2, 2025111.60112.00109.25111.18111.18464,790
Apr 1, 2025108.40111.90107.22110.99110.99547,164
Mar 28, 2025110.25112.01108.50108.91108.91633,425
Mar 27, 2025108.75112.90107.51110.78110.781,900,534
Mar 26, 2025108.70111.10107.00107.92107.92827,863
Mar 25, 2025113.45114.54108.55109.49109.49944,247
Mar 24, 2025113.80116.17111.43113.12113.121,152,047
Mar 21, 2025109.90113.95109.90111.29111.29727,498
Mar 20, 2025109.57113.03108.96109.41109.41612,580
Mar 19, 2025107.00110.60104.79108.43108.431,273,132
Mar 18, 2025100.00100.00100.00100.00100.00-
Mar 17, 2025101.50103.4799.50100.00100.00485,521
Mar 13, 2025103.05103.57100.00100.64100.64403,526
Mar 12, 2025105.04106.00101.00102.51102.51393,731
Mar 11, 2025103.00104.1399.20103.45103.45639,769
Mar 10, 2025108.00109.09103.95104.29104.29458,221
Mar 7, 2025108.25110.54107.01108.65108.65525,113
Mar 6, 2025105.81108.65105.80107.47107.47471,448
Mar 5, 2025100.95106.37100.88104.62104.62698,341
Mar 4, 202598.43101.6896.61100.53100.53426,722
Mar 3, 2025100.25101.0995.0098.3998.39740,162
Feb 28, 2025102.00103.6199.50100.19100.19639,138
Feb 27, 2025105.00106.72103.28103.97103.97643,869
Feb 25, 2025103.80106.24103.46104.03104.03336,247
Feb 24, 2025105.49105.62101.81104.14104.14516,081
Feb 21, 2025106.70109.79104.00104.79104.79662,825
Feb 20, 2025106.85108.24105.11106.78106.78503,645
Feb 19, 2025105.74107.25103.09106.47106.47490,146
Feb 18, 2025106.99107.92101.12102.23102.23596,506
Feb 17, 2025105.00107.79103.22105.09105.09815,793
Feb 14, 2025114.55115.05106.03106.68106.68825,537
Feb 13, 2025111.59119.78111.00114.22114.22631,570
Feb 12, 2025109.26113.60106.83111.71111.71844,323
Feb 11, 2025114.50114.74108.40109.74109.74403,906
Feb 10, 2025118.04118.35113.75114.51114.51322,481
Feb 7, 2025119.16119.96116.50117.59117.59415,241
Feb 6, 2025120.50121.32118.10119.01119.01315,983
Feb 5, 2025119.04121.70118.91119.88119.88389,274
Feb 4, 2025116.99120.78115.93118.49118.49593,947
Feb 3, 2025120.20120.55115.00116.42116.42502,886
Feb 1, 2025122.15124.70118.49121.66121.66324,969
Jan 31, 2025117.40123.00117.26122.43122.43671,624
Jan 30, 2025119.05122.12117.07118.13118.13584,956
Jan 29, 2025107.01127.36106.94121.42121.421,595,430
Jan 28, 2025110.50112.07103.00107.89107.891,468,125
Jan 27, 2025118.11118.11109.55110.13110.131,153,581
Jan 24, 2025122.65122.73118.00118.65118.65354,111
Jan 23, 2025121.47124.29121.01121.90121.90295,392
Jan 22, 2025 1 Dividend
Jan 22, 2025126.20126.20121.60122.38122.38295,822
Jan 21, 2025125.50128.50123.58126.10125.10356,173
Jan 20, 2025125.00126.25123.19125.04124.05330,904
Jan 17, 2025124.49125.24122.71123.33122.35385,414
Jan 16, 2025124.99130.69124.61125.33124.341,317,678
Jan 15, 2025124.70125.93121.49122.53121.56290,634
Jan 14, 2025120.45124.70120.45123.49122.51377,737
Jan 13, 2025120.15122.01117.01119.33118.38892,566
Jan 10, 2025126.51126.95121.50122.45121.48525,292
Jan 9, 2025127.30130.84126.50127.21126.20464,833
Jan 8, 2025129.98130.09126.69127.39126.38274,955
Jan 7, 2025126.55132.00126.21128.95127.93769,180
Jan 6, 2025135.70135.94126.85127.34126.33644,846
Jan 3, 2025137.85139.12134.57135.03133.96759,704
Jan 2, 2025137.70138.75136.00137.65136.56340,378
Jan 1, 2025137.96138.94136.41137.18136.09236,043
Dec 31, 2024132.85137.40132.31136.87135.78413,778
Dec 30, 2024136.99136.99132.36132.90131.85392,777
Dec 27, 2024137.50138.83136.25137.11136.02320,319
Dec 26, 2024137.40138.05135.42136.03134.95366,017
Dec 24, 2024138.50140.47135.58136.35135.27404,970
Dec 23, 2024142.00143.32137.00137.55136.46712,994
Dec 20, 2024146.95148.10140.70141.22140.10569,343
Dec 19, 2024144.95149.24144.01146.37145.21730,475
Dec 18, 2024151.80154.03147.21148.17146.99849,010
Dec 17, 2024147.94157.68147.35151.80150.602,179,633
Dec 16, 2024148.35152.46148.00148.34147.16778,905
Dec 13, 2024142.49153.90140.90150.60149.414,393,635
Dec 12, 2024146.00147.80142.20143.19142.05436,650
Dec 11, 2024148.85150.66147.00147.80146.631,131,023
Dec 10, 2024141.88149.90139.90147.71146.541,094,763
Dec 9, 2024143.89146.45141.04141.66140.54711,565
Dec 6, 2024136.00145.92135.78143.27142.132,218,872
Dec 5, 2024137.00138.75134.55135.94134.86841,992
Dec 4, 2024131.51139.79131.40137.25136.161,954,724
Dec 3, 2024130.84132.41130.53131.51130.47542,899
Dec 2, 2024126.84131.00125.60130.40129.37749,840
Nov 29, 2024127.00127.57124.51126.84125.83458,223
Nov 28, 2024125.55129.68125.54126.62125.62634,242
Nov 27, 2024125.50127.55124.00126.04125.04636,798
Nov 26, 2024123.50126.45123.31125.42124.43345,192
Nov 25, 2024122.95127.70122.75123.63122.651,181,088
Nov 22, 2024119.25121.95119.17121.15120.19589,149
Nov 21, 2024121.15121.40118.20118.75117.81772,386
Nov 19, 2024121.50125.63121.04121.77120.80702,671
Nov 18, 2024119.91122.73116.46120.74119.78962,245
Nov 14, 2024120.22123.74118.59119.91118.96818,436
Nov 13, 2024125.50125.57119.10119.99119.041,064,749
Nov 12, 2024126.64129.67125.15125.68124.68564,308
Nov 11, 2024131.50131.50124.15126.64125.64784,373
Nov 8, 2024135.60136.38129.56130.72129.681,075,576
Nov 7, 2024138.76141.00135.00135.43134.36749,865
Nov 6, 2024133.20140.00133.20138.76137.66770,365
Nov 5, 2024132.00133.82131.00132.80131.75560,033
Nov 4, 2024136.00136.66131.15132.05131.00637,724
Nov 1, 2024136.00138.76135.40136.81135.73255,904
Oct 31, 2024 1 Dividend
Oct 31, 2024134.80136.59132.75135.39134.32693,061
Oct 30, 2024130.92137.80130.92135.80133.73963,276
Oct 29, 2024131.44133.79127.91131.08129.081,012,390
Oct 28, 2024127.81134.70126.34130.93128.941,261,012
Oct 25, 2024134.66135.90126.54127.64125.701,628,688
Oct 24, 2024140.35142.79133.17133.99131.951,075,634
Oct 23, 2024138.12145.38138.12139.29137.171,205,324
Oct 22, 2024144.00144.80136.85138.12136.022,632,001
Oct 21, 2024154.00155.99146.40149.14146.87929,145
Oct 18, 2024152.50157.25149.01154.38152.031,138,302
Oct 17, 2024162.00163.90153.00153.35151.011,729,420
Oct 16, 2024154.94161.50154.01160.70158.251,858,806
Oct 15, 2024154.70161.40154.25156.17153.791,367,375
Oct 14, 2024158.10158.80153.80155.18152.82730,650
Oct 11, 2024158.11161.00155.40158.04155.631,539,595
Oct 10, 2024146.00162.90146.00158.80156.388,617,337
Oct 9, 2024147.00148.43144.67145.66143.44787,049
Oct 8, 2024140.83147.20138.12146.54144.311,342,562
Oct 7, 2024146.64148.29138.22140.21138.071,453,933
Oct 4, 2024149.00151.29144.30146.64144.411,122,223
Oct 3, 2024153.00154.92148.44149.01146.741,143,452
Oct 1, 2024151.50156.00151.47155.14152.78904,079
Sep 30, 2024152.15153.50148.55151.47149.161,050,665
Sep 27, 2024152.70157.80151.00152.24149.921,122,546
Sep 26, 2024154.25155.33151.62152.71150.38836,332
Sep 25, 2024158.71159.15154.45155.29152.92831,606
Sep 24, 2024165.50165.70157.65158.81156.391,466,174
Sep 23, 2024155.49164.50155.17163.72161.233,091,480
Sep 20, 2024152.20158.00152.03154.14151.791,414,252
Sep 19, 2024157.00158.86148.20151.51149.202,079,267
Sep 18, 2024158.11160.37154.41155.78153.411,315,376
Sep 17, 2024162.00162.49158.16158.86156.441,121,888
Sep 16, 2024162.40165.70160.01161.87159.401,372,279
Sep 13, 2024158.20163.14157.25161.40158.941,400,780
Sep 12, 2024157.79160.00156.82158.05155.641,306,032
Sep 11, 2024162.28164.80156.00156.93154.541,757,627
Sep 10, 2024161.01165.85161.01161.96159.491,691,122
Sep 9, 2024162.96163.24157.15160.35157.913,029,428
Sep 6, 2024172.00172.15161.31163.28160.794,067,245
Sep 5, 2024173.87176.95169.00172.25169.633,979,393
Sep 4, 2024162.80177.00162.80172.50169.877,208,347
Sep 3, 2024169.64170.42164.00166.83164.292,019,736
Sep 2, 2024166.78174.99165.46167.60165.056,785,689
Aug 30, 2024162.50169.20161.50165.46162.942,912,106
Aug 29, 2024163.10168.90159.10162.21159.743,540,717
Aug 28, 2024168.47168.93163.22163.68161.191,573,994
Aug 27, 2024168.36171.41162.59168.31165.753,123,381
Aug 26, 2024171.74173.90167.50168.10165.544,169,674
Aug 23, 2024166.00171.80164.17169.25166.678,021,360
Aug 22, 2024155.15166.25155.05164.39161.8911,981,291
Aug 21, 2024157.00157.74153.61154.26151.911,251,813
Aug 20, 2024157.90158.20151.71156.69154.303,141,815
Aug 19, 2024143.55155.90143.49154.32151.975,793,939
Aug 16, 2024139.70143.87139.31142.84140.661,246,693
Aug 14, 2024139.60140.80136.26138.62136.511,202,999
Aug 13, 2024145.30145.44138.00138.90136.781,286,877
Aug 12, 2024145.00146.17140.95144.31142.111,131,759
Aug 9, 2024140.00145.84139.41142.28140.111,502,816
Aug 8, 2024143.00143.00138.10138.79136.68865,071
Aug 7, 2024138.50142.00136.68141.56139.401,348,503
Aug 6, 2024140.73143.96135.10135.98133.911,572,883
Aug 5, 2024142.00144.86138.01139.15137.032,111,038
Aug 2, 2024145.00150.00141.01146.76144.521,637,525
Aug 1, 2024150.26152.13145.30146.45144.221,576,542
Jul 31, 2024153.50159.00148.01150.69148.392,599,014
Jul 30, 2024153.65157.45151.60152.89150.561,492,057
Jul 29, 2024157.15158.40153.00153.33150.991,726,158
Jul 26, 2024146.64156.50145.01155.83153.464,111,435
Jul 25, 2024 1 Dividend
Jul 25, 2024145.38152.45143.55145.83143.612,297,590
Jul 24, 2024143.71149.00141.12147.45144.221,456,143
Jul 23, 2024140.25145.00131.76143.77140.621,629,827
Jul 22, 2024136.00142.39131.84140.21137.141,481,141
Jul 19, 2024144.00144.80136.36138.23135.201,458,461
Jul 18, 2024149.00150.25143.30144.96141.781,381,737
Jul 16, 2024144.05152.00143.01149.01145.743,697,382
Jul 15, 2024147.79152.00138.55141.64138.542,886,919
Jul 12, 2024152.30152.30142.75143.84140.691,857,730
Jul 11, 2024149.50154.16148.00150.49147.192,300,754
Jul 10, 2024149.50151.00141.00147.58144.352,469,907
Jul 9, 2024155.60157.00147.30148.93145.673,752,058
Jul 8, 2024160.00164.50153.69154.67151.285,766,695
Jul 5, 2024141.60161.25138.00157.63154.1814,324,082
Jul 4, 2024140.00144.90139.00141.22138.136,022,673
Jul 3, 2024130.90141.55130.90138.65135.616,635,670
Jul 2, 2024128.42132.13126.93130.78127.911,644,345
Jul 1, 2024132.40132.40125.35128.50125.681,646,466
Jun 28, 2024125.60131.10118.10129.71126.872,829,346
Jun 27, 2024129.10129.10122.18125.14122.401,367,221
Jun 26, 2024127.60131.40126.48128.71125.891,376,226
Jun 25, 2024133.00133.70125.10126.48123.711,720,369
Jun 24, 2024134.41135.49128.79132.14129.244,725,256
Jun 21, 2024 1 Dividend
Jun 21, 2024126.00137.60123.51136.54133.5511,653,262
Jun 20, 2024120.00130.00119.61125.81122.0712,219,450
Jun 19, 2024107.49120.00107.00119.02115.4915,360,656
Jun 18, 2024104.17107.60103.62106.98103.802,096,923
Jun 14, 2024103.58105.49102.50102.9299.861,216,088
Jun 13, 2024101.97104.40101.30103.58100.501,927,782
Jun 12, 202499.60102.2099.60100.7397.74890,022
Jun 11, 202497.00100.0096.4399.6896.72957,885
Jun 10, 202496.9598.1295.8596.2993.43451,463
Jun 7, 202494.3596.8594.3596.3593.49350,382
Jun 6, 202493.4595.5592.8094.5591.74330,939
Jun 5, 202491.0094.2588.5093.0590.29328,329
Jun 4, 202496.3096.3088.5089.9087.23864,454
Jun 3, 202496.0096.3094.3595.5092.66381,388
May 31, 202493.4095.6091.8093.9591.16334,790
May 30, 202493.8094.0092.9093.1090.34220,270
May 29, 202493.9594.3093.5593.8091.02184,146
May 28, 202494.6095.8594.0094.2091.40241,798
May 27, 202496.6596.9094.0094.6091.79586,546
May 24, 202498.0098.4596.2596.6593.78350,900
May 23, 202497.5099.0597.4098.1095.19384,720
May 22, 202497.5098.7597.2097.7594.85339,328
May 21, 202499.4099.5597.4097.6094.70423,709
May 17, 202498.8599.6598.5099.0096.06274,070
May 16, 202497.4599.7097.2098.6095.67454,588
May 15, 202497.1598.7096.7097.0594.17247,568
May 14, 202495.1097.4595.1097.1594.27413,321
May 13, 202496.0096.1594.0594.9092.08225,404
May 10, 202495.1596.3594.0095.0592.23412,353
May 9, 202497.0097.8094.3594.6591.84327,016
May 8, 202496.8598.7096.3596.8593.97425,627
May 7, 202499.5099.6096.2597.1594.27392,235
May 6, 2024100.25101.4097.7099.3596.40497,350

Related Tickers

ANDHRSUGAR.NS The Andhra Sugars Limited
70.40
+1.60%
 
SRHHYPOLTD.NS Sree Rayalaseema Hi-Strength Hypo Limited
510.20
+1.28%
 
ANDHRAPET.BO The Andhra Petrochemicals Limited
57.04
+2.98%
 
CHEMPLASTS.NS Chemplast Sanmar Limited
403.80
-1.22%
 
DCW.NS DCW Limited
79.87
+2.31%
 
DEEPAKNTR.NS Deepak Nitrite Limited
2,017.00
+1.38%
 
NAVINFLUOR.NS Navin Fluorine International Limited
4,615.40
+1.69%