Price Data Selection & Download
Bhansali Engineering Polymers Share Price All Time Records & Statistics (Mar 2005 - Jul 2026)
5260 daily OHLCV records on NSE from March 2005 to July 2026. Examine BEPL quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹177.00
September 04, 2024
NSE Exchange
Share Price All Time Low
₹3.30
February 04, 2009
NSE Exchange
Highest Volume Trading Day
102,860,780
July 20, 2026 • ₹127.77
NSE Exchange
Share Price History Data (Mar 2005 - Jul 2026)
BEPL daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹119.50 | ₹121.14 | ₹115.50 | ₹117.23 | 6,459,440 |
| 2026-07-22 | ₹123.95 | ₹127.49 | ₹117.21 | ₹120.06 | 18,102,387 |
| 2026-07-21 | ₹128.41 | ₹138.50 | ₹121.37 | ₹123.44 | 69,963,117 |
| 2026-07-20 | ₹115.75 | ₹132.88 | ₹111.37 | ₹127.77 | 102,860,780 |
| 2026-07-17 | ₹109.30 | ₹114.00 | ₹108.02 | ₹113.10 | 3,105,406 |
| 2026-07-16 | ₹106.50 | ₹111.69 | ₹105.60 | ₹109.68 | 3,269,740 |
| 2026-07-15 | ₹107.00 | ₹109.20 | ₹106.15 | ₹106.41 | 769,689 |
| 2026-07-14 | ₹107.40 | ₹108.41 | ₹106.09 | ₹106.80 | 843,963 |
| 2026-07-13 | ₹102.00 | ₹109.45 | ₹102.00 | ₹108.10 | 2,842,239 |
| 2026-07-10 | ₹103.00 | ₹106.06 | ₹102.22 | ₹103.14 | 1,458,889 |
| 2026-07-09 | ₹96.20 | ₹103.00 | ₹96.20 | ₹101.25 | 813,854 |
| 2026-07-08 | ₹97.50 | ₹98.88 | ₹95.67 | ₹96.20 | 440,906 |
| 2026-07-07 | ₹99.60 | ₹99.78 | ₹97.75 | ₹98.46 | 535,567 |
| 2026-07-06 | ₹102.95 | ₹103.45 | ₹98.70 | ₹99.60 | 486,726 |
| 2026-07-03 | ₹103.00 | ₹104.47 | ₹102.13 | ₹102.85 | 604,158 |
| 2026-07-02 | ₹98.20 | ₹103.30 | ₹98.20 | ₹102.38 | 716,761 |
| 2026-07-01 | ₹99.52 | ₹99.75 | ₹98.00 | ₹98.18 | 244,890 |
| 2026-06-30 | ₹99.10 | ₹100.45 | ₹98.97 | ₹99.42 | 416,467 |
| 2026-06-29 | ₹99.00 | ₹100.10 | ₹98.05 | ₹98.88 | 376,648 |
| 2026-06-25 | ₹102.20 | ₹102.83 | ₹98.52 | ₹99.01 | 766,981 |
| 2026-06-24 | ₹103.65 | ₹104.50 | ₹101.50 | ₹101.87 | 561,285 |
| 2026-06-23 | ₹105.14 | ₹107.90 | ₹102.50 | ₹103.65 | 554,208 |
| 2026-06-22 | ₹106.00 | ₹108.00 | ₹103.50 | ₹104.86 | 732,356 |
| 2026-06-19 | ₹108.24 | ₹109.39 | ₹104.48 | ₹105.86 | 979,119 |
| 2026-06-18 | ₹102.12 | ₹109.80 | ₹102.12 | ₹107.06 | 4,385,019 |
| 2026-06-17 | ₹98.11 | ₹103.45 | ₹98.00 | ₹101.54 | 1,687,697 |
| 2026-06-16 | ₹99.22 | ₹100.00 | ₹97.04 | ₹98.91 | 520,845 |
| 2026-06-15 | ₹98.30 | ₹100.78 | ₹98.30 | ₹99.44 | 802,086 |
| 2026-06-12 | ₹94.91 | ₹97.40 | ₹94.91 | ₹97.15 | 263,140 |
| 2026-06-11 | ₹95.71 | ₹95.71 | ₹93.31 | ₹94.21 | 290,506 |
| 2026-06-10 | ₹97.00 | ₹97.79 | ₹95.66 | ₹95.71 | 230,331 |
| 2026-06-09 | ₹98.27 | ₹99.19 | ₹96.44 | ₹97.22 | 372,834 |
| 2026-06-08 | ₹97.50 | ₹100.89 | ₹95.15 | ₹97.76 | 1,063,128 |
| 2026-06-05 | ₹95.60 | ₹98.50 | ₹94.60 | ₹96.86 | 836,504 |
| 2026-06-04 | ₹94.50 | ₹96.00 | ₹94.08 | ₹95.16 | 173,177 |
| 2026-06-03 | ₹96.01 | ₹96.01 | ₹93.80 | ₹94.64 | 161,557 |
| 2026-06-02 | ₹93.67 | ₹96.00 | ₹92.46 | ₹95.74 | 265,807 |
| 2026-06-01 | ₹96.30 | ₹96.54 | ₹93.75 | ₹94.06 | 216,744 |
| 2026-05-29 | ₹95.22 | ₹98.40 | ₹94.56 | ₹95.53 | 714,011 |
| 2026-05-27 | ₹97.63 | ₹97.95 | ₹95.00 | ₹95.21 | 359,476 |
| 2026-05-26 | ₹95.79 | ₹98.85 | ₹95.79 | ₹97.09 | 1,071,173 |
| 2026-05-25 | ₹94.60 | ₹96.30 | ₹94.40 | ₹95.39 | 605,607 |
| 2026-05-22 | ₹94.94 | ₹95.00 | ₹93.56 | ₹94.22 | 251,828 |
| 2026-05-21 | ₹95.50 | ₹96.00 | ₹93.67 | ₹93.91 | 210,111 |
| 2026-05-20 | ₹93.34 | ₹95.69 | ₹93.06 | ₹95.25 | 303,344 |
| 2026-05-19 | ₹94.50 | ₹95.63 | ₹93.24 | ₹94.15 | 315,655 |
| 2026-05-18 | ₹94.30 | ₹95.44 | ₹92.50 | ₹94.97 | 396,040 |
| 2026-05-15 | ₹97.50 | ₹98.00 | ₹95.05 | ₹95.50 | 222,433 |
| 2026-05-14 | ₹93.15 | ₹98.40 | ₹93.15 | ₹97.12 | 980,612 |
| 2026-05-13 | ₹94.05 | ₹95.21 | ₹92.52 | ₹93.13 | 306,781 |
| 2026-05-12 | ₹96.99 | ₹97.00 | ₹93.69 | ₹94.57 | 359,098 |
| 2026-05-11 | ₹97.59 | ₹98.00 | ₹95.38 | ₹96.66 | 320,131 |
| 2026-05-08 | ₹97.38 | ₹98.87 | ₹97.13 | ₹97.35 | 253,375 |
| 2026-05-07 | ₹96.80 | ₹99.20 | ₹96.35 | ₹98.36 | 593,359 |
| 2026-05-06 | ₹96.80 | ₹96.80 | ₹94.95 | ₹96.21 | 275,071 |
| 2026-05-05 | ₹96.50 | ₹97.42 | ₹94.34 | ₹95.37 | 510,991 |
| 2026-05-04 | ₹96.90 | ₹98.10 | ₹95.77 | ₹96.70 | 328,711 |
| 2026-04-30 | ₹98.10 | ₹98.73 | ₹95.44 | ₹96.13 | 556,504 |
| 2026-04-29 | ₹99.18 | ₹101.98 | ₹97.12 | ₹97.58 | 927,255 |
| 2026-04-28 | ₹96.53 | ₹99.89 | ₹96.44 | ₹98.69 | 1,062,140 |
| 2026-04-27 | ₹100.00 | ₹101.60 | ₹96.10 | ₹96.53 | 1,342,662 |
| 2026-04-24 | ₹104.30 | ₹104.87 | ₹98.49 | ₹99.56 | 857,563 |
| 2026-04-23 | ₹103.00 | ₹106.54 | ₹102.41 | ₹103.46 | 2,423,554 |
| 2026-04-22 | ₹103.39 | ₹103.75 | ₹101.20 | ₹102.66 | 498,982 |
| 2026-04-21 | ₹100.35 | ₹104.80 | ₹100.35 | ₹102.85 | 1,179,343 |
| 2026-04-20 | ₹97.79 | ₹101.35 | ₹95.74 | ₹100.27 | 1,221,272 |
| 2026-04-17 | ₹97.01 | ₹99.20 | ₹96.84 | ₹97.12 | 686,594 |
| 2026-04-16 | ₹96.04 | ₹97.50 | ₹95.28 | ₹96.65 | 1,044,815 |
| 2026-04-15 | ₹94.40 | ₹95.50 | ₹93.26 | ₹94.86 | 662,240 |
| 2026-04-13 | ₹90.19 | ₹94.20 | ₹88.61 | ₹93.14 | 949,035 |
| 2026-04-10 | ₹90.95 | ₹92.45 | ₹90.94 | ₹91.33 | 326,006 |
| 2026-04-09 | ₹89.48 | ₹92.75 | ₹89.48 | ₹90.48 | 725,592 |
| 2026-04-08 | ₹94.00 | ₹94.20 | ₹88.59 | ₹89.20 | 772,950 |
| 2026-04-07 | ₹88.36 | ₹88.95 | ₹85.10 | ₹85.88 | 522,838 |
| 2026-04-06 | ₹87.10 | ₹89.88 | ₹85.41 | ₹88.80 | 446,560 |
| 2026-04-02 | ₹85.52 | ₹87.50 | ₹83.60 | ₹87.08 | 525,954 |
| 2026-04-01 | ₹83.10 | ₹87.25 | ₹83.10 | ₹86.25 | 658,428 |
| 2026-03-30 | ₹82.71 | ₹83.00 | ₹81.41 | ₹82.19 | 457,806 |
| 2026-03-27 | ₹84.39 | ₹86.63 | ₹82.56 | ₹83.59 | 900,782 |
| 2026-03-25 | ₹85.71 | ₹87.30 | ₹85.00 | ₹85.42 | 672,084 |
| 2026-03-24 | ₹84.00 | ₹87.25 | ₹84.00 | ₹85.68 | 646,208 |
| 2026-03-23 | ₹85.20 | ₹85.24 | ₹81.90 | ₹82.44 | 564,121 |
| 2026-03-20 | ₹85.15 | ₹90.00 | ₹85.15 | ₹86.53 | 535,786 |
| 2026-03-19 | ₹86.00 | ₹87.50 | ₹84.54 | ₹84.80 | 363,085 |
| 2026-03-18 | ₹81.83 | ₹90.00 | ₹81.83 | ₹87.95 | 1,176,806 |
| 2026-03-17 | ₹82.65 | ₹83.52 | ₹80.89 | ₹81.60 | 357,703 |
| 2026-03-16 | ₹85.60 | ₹85.60 | ₹81.75 | ₹82.70 | 471,788 |
| 2026-03-13 | ₹83.50 | ₹88.00 | ₹82.20 | ₹85.60 | 1,691,310 |
| 2026-03-12 | ₹80.51 | ₹84.29 | ₹80.05 | ₹83.81 | 431,820 |
| 2026-03-11 | ₹80.48 | ₹83.46 | ₹80.46 | ₹81.30 | 502,050 |
| 2026-03-10 | ₹78.03 | ₹81.00 | ₹78.03 | ₹80.53 | 419,197 |
| 2026-03-09 | ₹76.30 | ₹80.20 | ₹74.20 | ₹77.30 | 750,483 |
| 2026-03-06 | ₹77.92 | ₹78.96 | ₹77.65 | ₹78.27 | 247,140 |
| 2026-03-05 | ₹78.05 | ₹79.00 | ₹77.34 | ₹77.92 | 378,700 |
| 2026-03-04 | ₹78.50 | ₹79.84 | ₹77.60 | ₹77.89 | 500,011 |
| 2026-03-02 | ₹78.00 | ₹80.90 | ₹78.00 | ₹80.41 | 482,865 |
| 2026-02-27 | ₹80.92 | ₹82.00 | ₹80.86 | ₹81.39 | 233,807 |
| 2026-02-26 | ₹81.28 | ₹82.45 | ₹80.50 | ₹80.91 | 308,269 |
| 2026-02-25 | ₹82.58 | ₹82.69 | ₹80.26 | ₹81.28 | 310,693 |
| 2026-02-24 | ₹82.73 | ₹83.52 | ₹81.78 | ₹82.37 | 212,776 |
| 2026-02-23 | ₹83.71 | ₹84.81 | ₹82.15 | ₹82.85 | 168,605 |
| 2026-02-20 | ₹85.90 | ₹86.37 | ₹83.32 | ₹83.70 | 196,484 |
| 2026-02-19 | ₹85.60 | ₹86.01 | ₹83.90 | ₹84.21 | 171,920 |
| 2026-02-18 | ₹87.25 | ₹87.72 | ₹85.50 | ₹85.80 | 189,316 |
| 2026-02-17 | ₹84.70 | ₹87.98 | ₹84.21 | ₹87.39 | 250,704 |
| 2026-02-16 | ₹84.65 | ₹85.00 | ₹84.01 | ₹84.60 | 142,949 |
| 2026-02-13 | ₹85.35 | ₹85.68 | ₹83.79 | ₹84.64 | 269,319 |
| 2026-02-12 | ₹86.93 | ₹87.00 | ₹85.50 | ₹85.96 | 212,209 |
| 2026-02-11 | ₹88.60 | ₹88.83 | ₹86.50 | ₹86.89 | 224,968 |
| 2026-02-10 | ₹87.00 | ₹88.95 | ₹86.92 | ₹88.65 | 283,135 |
| 2026-02-09 | ₹85.61 | ₹87.39 | ₹85.61 | ₹87.07 | 272,389 |
| 2026-02-06 | ₹86.20 | ₹86.28 | ₹85.11 | ₹85.61 | 139,582 |
| 2026-02-05 | ₹85.91 | ₹86.80 | ₹84.81 | ₹86.47 | 195,788 |
| 2026-02-04 | ₹82.86 | ₹86.00 | ₹82.50 | ₹85.91 | 403,024 |
| 2026-02-03 | ₹84.00 | ₹84.38 | ₹82.21 | ₹82.86 | 192,342 |
| 2026-02-02 | ₹82.00 | ₹82.46 | ₹80.00 | ₹81.46 | 304,900 |
| 2026-02-01 | ₹82.97 | ₹83.88 | ₹82.00 | ₹82.47 | 128,156 |
| 2026-01-30 | ₹80.90 | ₹83.00 | ₹80.60 | ₹82.56 | 197,976 |
| 2026-01-29 | ₹82.16 | ₹82.99 | ₹80.59 | ₹81.10 | 185,066 |
| 2026-01-28 | ₹80.50 | ₹83.50 | ₹80.50 | ₹82.90 | 161,504 |
| 2026-01-27 | ₹82.07 | ₹82.36 | ₹80.25 | ₹80.89 | 192,754 |
| 2026-01-23 | ₹82.80 | ₹83.52 | ₹81.55 | ₹82.04 | 166,183 |
| 2026-01-22 | ₹82.88 | ₹83.49 | ₹82.00 | ₹82.51 | 177,069 |
| 2026-01-21 | ₹82.90 | ₹83.50 | ₹80.11 | ₹82.43 | 625,058 |
| 2026-01-20 | ₹85.05 | ₹85.50 | ₹82.50 | ₹83.01 | 235,126 |
| 2026-01-19 | ₹84.00 | ₹86.00 | ₹83.50 | ₹85.62 | 267,918 |
| 2026-01-16 | ₹85.50 | ₹86.89 | ₹83.99 | ₹85.18 | 420,106 |
| 2026-01-14 | ₹84.70 | ₹87.00 | ₹84.70 | ₹85.87 | 180,597 |
| 2026-01-13 | ₹84.40 | ₹85.70 | ₹84.25 | ₹84.88 | 169,765 |
| 2026-01-12 | ₹86.28 | ₹86.28 | ₹82.41 | ₹84.45 | 478,457 |
| 2026-01-09 | ₹86.80 | ₹88.06 | ₹85.99 | ₹86.28 | 213,733 |
| 2026-01-08 | ₹88.25 | ₹88.80 | ₹87.05 | ₹87.44 | 212,881 |
| 2026-01-07 | ₹88.30 | ₹89.45 | ₹88.25 | ₹88.80 | 144,114 |
| 2026-01-06 | ₹89.91 | ₹90.49 | ₹88.50 | ₹88.88 | 303,344 |
| 2026-01-05 | ₹91.86 | ₹92.88 | ₹89.90 | ₹90.02 | 256,473 |
| 2026-01-02 | ₹90.00 | ₹91.70 | ₹90.00 | ₹91.24 | 227,498 |
| 2026-01-01 | ₹90.34 | ₹91.00 | ₹90.00 | ₹90.65 | 161,264 |
Bhansali Engineering Polymers Share Price Performance Analysis (Mar 2005 - Jul 2026)
BEPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+29.32%
₹90.65 → ₹117.23
Year to Date
Price Volatility
10.29%
Low Volatility
Year to Date
Average Daily Volume
2,016,650
Year to Date Average
NSE Exchange
Bhansali Engineering Polymers Share Price History – Frequently Asked Questions
Common questions about BEPL historical data and records. For live price, key ratios and fundamentals, see Bhansali Engineering Polymers screener.
What is the all-time high share price of Bhansali Engineering Polymers (BEPL)?
The all-time high share price of Bhansali Engineering Polymers was ₹177.0 recorded on September 04, 2024 on the NSE exchange.
What is the all-time low share price of Bhansali Engineering Polymers (BEPL)?
The all-time low share price of Bhansali Engineering Polymers was ₹3.3 recorded on February 04, 2009 on the NSE exchange.
How can I download BEPL historical share price data?
You can download Bhansali Engineering Polymers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BEPL shares?
The highest trading volume day for Bhansali Engineering Polymers was 102,860,780 shares traded on July 20, 2026 on the NSE exchange, with share price at ₹127.77.