Bhansali Engineering Polymers Limited (BOM:500052)
India
· Delayed Price · Currency is INR 77.42
-0.79 (-1.01%)
At close: Mar 9, 2026
BOM:500052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.75 | 80.20 | 75.52 | 77.42 | 77.42 | -1.01% | 40,397 |
| Mar 6, 2026 | 78.09 | 78.90 | 77.94 | 78.21 | 78.21 | 0.22% | 18,441 |
| Mar 5, 2026 | 78.59 | 79.41 | 77.25 | 78.04 | 78.04 | 0.23% | 22,910 |
| Mar 4, 2026 | 78.23 | 79.81 | 77.68 | 77.86 | 77.86 | -3.36% | 40,519 |
| Mar 2, 2026 | 78.30 | 80.98 | 78.27 | 80.57 | 80.57 | -1.07% | 29,284 |
| Feb 27, 2026 | 80.52 | 81.92 | 80.52 | 81.44 | 81.44 | 0.62% | 18,918 |
| Feb 26, 2026 | 81.10 | 82.43 | 80.70 | 80.94 | 80.94 | -0.67% | 17,909 |
| Feb 25, 2026 | 82.55 | 82.56 | 81.02 | 81.49 | 81.49 | -0.94% | 23,654 |
| Feb 24, 2026 | 82.22 | 83.23 | 81.85 | 82.26 | 82.26 | -0.63% | 23,875 |
| Feb 23, 2026 | 83.56 | 84.68 | 82.25 | 82.78 | 82.78 | -0.80% | 20,923 |
| Feb 20, 2026 | 85.48 | 86.28 | 83.32 | 83.45 | 83.45 | -1.04% | 7,180 |
| Feb 19, 2026 | 84.10 | 86.08 | 84.00 | 84.33 | 84.33 | -1.77% | 5,563 |
| Feb 18, 2026 | 87.25 | 87.83 | 85.66 | 85.85 | 85.85 | -1.60% | 16,842 |
| Feb 17, 2026 | 84.79 | 87.98 | 84.67 | 87.25 | 86.25 | 2.95% | 21,594 |
| Feb 16, 2026 | 84.03 | 85.08 | 84.03 | 84.75 | 83.78 | 0.34% | 7,671 |
| Feb 13, 2026 | 85.53 | 85.53 | 83.80 | 84.46 | 83.49 | -1.85% | 17,589 |
| Feb 12, 2026 | 86.34 | 86.78 | 85.71 | 86.05 | 85.06 | -0.88% | 11,042 |
| Feb 11, 2026 | 87.53 | 88.29 | 86.20 | 86.81 | 85.82 | -1.92% | 26,708 |
| Feb 10, 2026 | 87.09 | 88.94 | 86.89 | 88.51 | 87.50 | 1.63% | 17,913 |
| Feb 9, 2026 | 85.60 | 87.30 | 85.60 | 87.09 | 86.09 | 1.75% | 23,921 |
| Feb 6, 2026 | 86.39 | 86.51 | 85.16 | 85.59 | 84.61 | -0.98% | 13,647 |
| Feb 5, 2026 | 85.99 | 86.70 | 84.95 | 86.44 | 85.45 | 0.75% | 30,037 |
| Feb 4, 2026 | 81.05 | 86.99 | 81.05 | 85.80 | 84.82 | 3.44% | 23,068 |
| Feb 3, 2026 | 82.01 | 83.98 | 82.01 | 82.95 | 82.00 | 1.65% | 15,393 |
| Feb 2, 2026 | 82.50 | 82.50 | 79.25 | 81.60 | 80.66 | -1.09% | 27,735 |
| Feb 1, 2026 | 82.70 | 83.48 | 82.02 | 82.50 | 81.55 | -0.23% | 6,564 |
| Jan 30, 2026 | 81.20 | 82.98 | 80.55 | 82.69 | 81.74 | 1.78% | 6,623 |
| Jan 29, 2026 | 82.12 | 82.98 | 80.80 | 81.24 | 80.31 | -1.94% | 12,888 |
| Jan 28, 2026 | 80.90 | 82.98 | 80.56 | 82.85 | 81.90 | 2.39% | 18,413 |
| Jan 27, 2026 | 81.80 | 82.16 | 80.50 | 80.92 | 79.99 | -1.04% | 23,821 |
| Jan 23, 2026 | 82.60 | 83.10 | 81.61 | 81.77 | 80.83 | -0.92% | 8,587 |
| Jan 22, 2026 | 82.51 | 83.47 | 82.05 | 82.53 | 81.58 | 0.61% | 7,185 |
| Jan 21, 2026 | 82.50 | 83.27 | 80.10 | 82.03 | 81.09 | -1.06% | 40,054 |
| Jan 20, 2026 | 84.72 | 85.13 | 82.53 | 82.91 | 81.96 | -2.97% | 13,091 |
| Jan 19, 2026 | 84.52 | 85.89 | 83.75 | 85.45 | 84.47 | 0.48% | 13,159 |
| Jan 16, 2026 | 85.87 | 87.33 | 84.09 | 85.04 | 84.07 | -2.49% | 27,232 |
| Jan 14, 2026 | 84.89 | 88.10 | 84.59 | 87.21 | 86.21 | 2.67% | 11,641 |
| Jan 13, 2026 | 84.69 | 85.79 | 84.40 | 84.94 | 83.97 | 0.31% | 13,248 |
| Jan 12, 2026 | 86.39 | 86.39 | 83.11 | 84.68 | 83.71 | -1.90% | 26,898 |
| Jan 9, 2026 | 86.10 | 87.98 | 86.10 | 86.32 | 85.33 | -1.39% | 22,166 |
| Jan 8, 2026 | 88.89 | 88.89 | 87.11 | 87.54 | 86.54 | -1.42% | 8,521 |
| Jan 7, 2026 | 88.60 | 89.35 | 88.47 | 88.80 | 87.78 | -0.27% | 15,487 |
| Jan 6, 2026 | 90.00 | 90.47 | 88.72 | 89.04 | 88.02 | -1.08% | 22,150 |
| Jan 5, 2026 | 91.21 | 92.50 | 89.91 | 90.01 | 88.98 | -1.30% | 21,060 |
| Jan 2, 2026 | 90.59 | 91.75 | 90.12 | 91.20 | 90.15 | 0.70% | 15,458 |
| Jan 1, 2026 | 90.79 | 90.99 | 90.00 | 90.57 | 89.53 | -0.41% | 9,239 |
| Dec 31, 2025 | 88.56 | 91.25 | 88.56 | 90.94 | 89.90 | 3.69% | 18,435 |
| Dec 30, 2025 | 89.00 | 92.00 | 86.80 | 87.70 | 86.69 | -2.11% | 38,680 |
| Dec 29, 2025 | 89.71 | 90.28 | 89.02 | 89.59 | 88.56 | -0.16% | 6,812 |
| Dec 26, 2025 | 90.92 | 90.92 | 89.22 | 89.73 | 88.70 | -0.74% | 15,541 |
| Dec 24, 2025 | 89.60 | 91.59 | 89.53 | 90.40 | 89.36 | 0.93% | 35,967 |
| Dec 23, 2025 | 86.78 | 90.45 | 86.78 | 89.57 | 88.54 | 3.86% | 49,713 |
| Dec 22, 2025 | 86.79 | 87.05 | 85.80 | 86.24 | 85.25 | -0.21% | 31,467 |
| Dec 19, 2025 | 86.59 | 87.37 | 85.52 | 86.42 | 85.43 | -0.20% | 22,888 |
| Dec 18, 2025 | 87.52 | 87.78 | 85.30 | 86.59 | 85.60 | -1.79% | 28,497 |
| Dec 17, 2025 | 87.68 | 88.62 | 87.33 | 88.17 | 87.16 | -0.52% | 21,532 |
| Dec 16, 2025 | 89.60 | 89.60 | 88.25 | 88.63 | 87.61 | -1.03% | 10,647 |
| Dec 15, 2025 | 88.04 | 90.07 | 88.04 | 89.55 | 88.52 | -0.19% | 9,246 |
| Dec 12, 2025 | 89.01 | 90.24 | 89.01 | 89.72 | 88.69 | 0.85% | 8,455 |
| Dec 11, 2025 | 89.24 | 89.75 | 88.50 | 88.96 | 87.94 | -0.31% | 14,823 |
| Dec 10, 2025 | 88.21 | 90.24 | 88.21 | 89.24 | 88.22 | 1.14% | 13,559 |
| Dec 9, 2025 | 89.12 | 89.88 | 88.14 | 88.23 | 87.22 | -1.64% | 20,848 |
| Dec 8, 2025 | 90.03 | 91.28 | 89.25 | 89.70 | 88.67 | -0.59% | 23,115 |
| Dec 5, 2025 | 91.10 | 91.41 | 90.00 | 90.23 | 89.20 | -0.93% | 28,164 |
| Dec 4, 2025 | 91.05 | 92.30 | 90.58 | 91.08 | 90.04 | 0.03% | 24,822 |
| Dec 3, 2025 | 92.35 | 92.41 | 90.41 | 91.05 | 90.01 | -1.09% | 16,249 |
| Dec 2, 2025 | 91.00 | 92.50 | 90.45 | 92.05 | 90.99 | 1.12% | 45,082 |
| Dec 1, 2025 | 91.98 | 92.43 | 90.80 | 91.03 | 89.99 | -1.02% | 14,042 |
| Nov 28, 2025 | 92.00 | 92.45 | 91.50 | 91.97 | 90.92 | -0.23% | 7,852 |
| Nov 27, 2025 | 91.90 | 92.91 | 91.62 | 92.18 | 91.12 | 0.26% | 9,427 |
| Nov 26, 2025 | 91.12 | 92.28 | 91.12 | 91.94 | 90.89 | 0.90% | 11,550 |
| Nov 25, 2025 | 90.20 | 91.39 | 90.20 | 91.12 | 90.08 | 0.75% | 13,006 |
| Nov 24, 2025 | 91.29 | 93.86 | 90.23 | 90.44 | 89.40 | -2.18% | 21,540 |
| Nov 21, 2025 | 92.40 | 92.87 | 92.30 | 92.46 | 91.40 | -0.45% | 4,364 |
| Nov 20, 2025 | 93.22 | 93.70 | 92.65 | 92.88 | 91.82 | -0.34% | 14,762 |
| Nov 19, 2025 | 94.73 | 94.73 | 93.00 | 93.20 | 92.13 | -1.62% | 21,011 |
| Nov 18, 2025 | 95.41 | 95.45 | 94.35 | 94.73 | 93.64 | -0.85% | 13,354 |
| Nov 17, 2025 | 95.03 | 96.45 | 95.03 | 95.54 | 94.44 | -0.18% | 12,176 |
| Nov 14, 2025 | 95.65 | 95.98 | 95.11 | 95.71 | 94.61 | 0.06% | 7,312 |
| Nov 13, 2025 | 95.56 | 96.45 | 95.50 | 95.65 | 94.55 | -0.60% | 9,218 |
| Nov 12, 2025 | 96.02 | 96.91 | 95.82 | 96.23 | 95.13 | -0.40% | 8,769 |
| Nov 11, 2025 | 96.28 | 96.86 | 94.96 | 96.62 | 95.51 | 0.93% | 24,899 |
| Nov 10, 2025 | 95.23 | 97.76 | 95.23 | 95.73 | 94.63 | -0.40% | 25,471 |
| Nov 7, 2025 | 96.00 | 96.58 | 95.40 | 96.11 | 95.01 | -0.50% | 32,845 |
| Nov 6, 2025 | 98.67 | 98.67 | 96.22 | 96.59 | 95.48 | -1.31% | 14,858 |
| Nov 4, 2025 | 98.64 | 98.68 | 97.75 | 97.87 | 96.75 | -0.84% | 11,686 |
| Nov 3, 2025 | 98.81 | 99.07 | 98.25 | 98.70 | 96.58 | 0.10% | 14,621 |
| Oct 31, 2025 | 99.75 | 99.80 | 98.20 | 98.60 | 96.48 | -1.00% | 18,168 |
| Oct 30, 2025 | 101.95 | 102.40 | 98.80 | 99.60 | 97.46 | -2.02% | 51,330 |
| Oct 29, 2025 | 99.55 | 101.90 | 99.55 | 101.65 | 99.47 | 1.90% | 24,663 |
| Oct 28, 2025 | 100.05 | 101.00 | 99.55 | 99.75 | 97.61 | -0.94% | 22,784 |
| Oct 27, 2025 | 99.00 | 101.00 | 98.40 | 100.70 | 98.54 | 1.87% | 29,917 |
| Oct 24, 2025 | 98.10 | 100.10 | 98.10 | 98.85 | 96.73 | -0.55% | 22,211 |
| Oct 23, 2025 | 99.95 | 100.30 | 99.10 | 99.40 | 97.27 | -0.25% | 13,470 |
| Oct 21, 2025 | 97.25 | 99.95 | 97.20 | 99.65 | 97.51 | 1.89% | 11,248 |
| Oct 20, 2025 | 96.85 | 98.40 | 96.15 | 97.80 | 95.70 | 1.56% | 40,365 |
| Oct 17, 2025 | 99.40 | 99.40 | 96.00 | 96.30 | 94.23 | -2.58% | 48,665 |
| Oct 16, 2025 | 100.00 | 100.00 | 98.55 | 98.85 | 96.73 | 0.36% | 9,750 |
| Oct 15, 2025 | 99.75 | 99.95 | 98.25 | 98.50 | 96.38 | -0.45% | 15,954 |
| Oct 14, 2025 | 100.25 | 100.70 | 98.35 | 98.95 | 96.82 | -1.15% | 14,145 |