NSE - Delayed Quote
INR
Bhansali Engineering Polymers Limited (BEPL.NS)
106.78
+0.67
(+0.63%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
106.17
107.80
105.20
106.78
106.78
616,076
Oct 30, 2026
107.90
108.00
105.00
106.11
106.11
731,274
Oct 29, 2026
109.84
111.36
107.52
108.53
108.53
728,977
Oct 28, 2026
110.89
111.69
108.50
110.05
110.05
515,972
Oct 27, 2026
107.88
112.00
106.31
110.52
110.52
1,006,918
Oct 26, 2026
107.69
108.98
105.04
106.90
106.90
858,143
Oct 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
111.96
111.96
106.00
107.91
107.91
1,354,189
Oct 22, 2026
110.63
114.24
107.76
111.32
110.32
1,347,613
Oct 21, 2026
120.00
120.46
109.00
110.87
109.87
3,786,686
Oct 19, 2026
130.00
131.80
115.01
117.46
116.40
12,443,629
Oct 16, 2026
130.31
130.31
127.11
128.56
127.41
764,987
Oct 15, 2026
131.23
131.47
127.10
128.03
126.88
745,916
Oct 14, 2026
127.00
131.50
127.00
130.89
129.71
1,580,090
Oct 13, 2026
125.45
129.21
124.31
127.67
126.52
1,274,838
Oct 12, 2026
125.95
128.25
124.48
125.35
124.22
705,874
Oct 9, 2026
124.00
126.15
120.42
124.89
123.77
1,665,384
Oct 8, 2026
127.50
128.36
123.02
123.44
122.33
1,029,919
Oct 7, 2026
129.60
129.60
126.82
127.61
126.46
541,542
Oct 6, 2026
125.19
129.60
125.00
128.63
127.47
1,635,015
Oct 5, 2026
124.00
126.40
122.62
124.77
123.65
695,197
Oct 1, 2026
124.96
127.74
120.91
123.76
122.65
1,534,274
Sep 30, 2026
124.00
127.19
123.75
124.40
123.28
743,884
Sep 29, 2026
126.45
126.95
123.50
124.00
122.89
813,546
Sep 28, 2026
126.46
127.90
124.00
125.38
124.25
793,822
Sep 25, 2026
127.09
129.30
126.02
126.43
125.29
872,863
Sep 24, 2026
130.20
131.04
126.00
127.09
125.95
995,288
Sep 23, 2026
130.78
132.15
129.50
130.49
129.32
778,846
Sep 22, 2026
129.35
132.80
128.52
130.23
129.06
1,665,214
Sep 21, 2026
128.95
131.20
127.05
128.10
126.95
849,603
Sep 18, 2026
127.56
130.30
126.62
128.95
127.79
834,218
Sep 17, 2026
125.00
129.90
124.62
127.47
126.32
1,163,018
Sep 16, 2026
122.98
126.08
118.32
124.92
123.80
1,288,886
Sep 15, 2026
128.80
129.30
120.00
120.69
119.61
1,830,786
Sep 11, 2026
129.00
129.76
126.26
128.08
126.93
1,126,927
Sep 10, 2026
133.56
135.99
129.50
130.29
129.12
1,382,749
Sep 9, 2026
135.15
136.00
131.80
133.56
132.36
2,507,926
Sep 8, 2026
125.80
134.50
125.75
133.84
132.64
5,773,995
Sep 7, 2026
126.91
128.57
125.01
126.84
125.70
1,042,410
Sep 4, 2026
130.00
131.20
126.10
127.50
126.35
1,190,325
Sep 3, 2026
127.50
131.50
127.42
129.74
128.57
2,284,069
Sep 2, 2026
127.16
129.20
125.00
127.29
126.15
1,468,903
Sep 1, 2026
122.30
128.80
122.10
127.16
126.02
3,436,941
Aug 31, 2026
122.50
122.86
119.15
121.09
120.00
1,049,586
Aug 28, 2026
122.00
125.80
121.51
123.52
122.41
979,785
Aug 27, 2026
128.50
128.80
120.90
121.43
120.34
2,815,113
Aug 26, 2026
129.62
129.98
126.84
128.35
127.20
1,189,249
Aug 25, 2026
126.50
131.50
125.21
129.62
128.46
4,645,166
Aug 24, 2026
126.78
127.22
123.81
125.26
124.13
1,047,095
Aug 21, 2026
124.00
128.65
123.23
125.82
124.69
2,795,110
Aug 20, 2026
119.50
123.70
119.50
123.23
122.12
924,134
Aug 19, 2026
122.16
122.80
118.45
119.05
117.98
641,179
Aug 18, 2026
123.00
124.48
121.20
122.17
121.07
586,505
Aug 17, 2026
124.19
125.50
120.85
122.89
121.79
858,956
Aug 14, 2026
122.60
124.19
121.70
123.70
122.59
742,282
Aug 13, 2026
120.80
123.45
120.61
122.30
121.20
663,619
Aug 12, 2026
122.50
122.86
120.10
120.54
119.46
779,985
Aug 11, 2026
126.45
126.45
121.39
122.53
121.43
1,266,451
Aug 10, 2026
123.97
127.78
122.22
126.14
125.01
2,671,330
Aug 7, 2026
122.10
125.80
121.11
123.57
122.46
2,585,719
Aug 6, 2026
121.98
123.30
120.08
122.42
121.32
1,506,377
Aug 5, 2026
123.67
124.90
120.55
121.49
120.40
1,535,248
Aug 4, 2026
121.32
123.50
119.71
122.94
121.84
2,481,561
Aug 3, 2026
117.89
121.70
116.93
120.72
119.64
2,334,789
Jul 31, 2026
112.44
117.38
111.72
116.02
114.98
2,212,524
Jul 30, 2026
115.00
115.49
111.21
111.81
110.81
1,298,992
Jul 29, 2026
113.60
115.66
113.10
114.53
113.50
1,415,362
Jul 28, 2026
114.69
115.93
112.80
113.41
112.39
2,383,519
Jul 27, 2026
122.90
122.90
113.75
114.51
113.48
4,964,378
Jul 24, 2026
116.70
122.84
116.25
121.81
120.72
8,891,160
Jul 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
119.50
121.14
115.50
117.23
116.18
6,459,440
Jul 22, 2026
123.95
127.49
117.21
120.06
117.99
18,102,387
Jul 21, 2026
128.41
138.50
121.37
123.44
121.31
69,963,117
Jul 20, 2026
115.75
132.88
111.37
127.77
125.57
102,860,780
Jul 17, 2026
109.30
114.00
108.02
113.10
111.15
3,105,406
Jul 16, 2026
106.50
111.69
105.60
109.68
107.79
3,269,740
Jul 15, 2026
107.00
109.20
106.15
106.41
104.58
769,689
Jul 14, 2026
107.40
108.41
106.09
106.80
104.96
843,963
Jul 13, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
102.00
109.45
102.00
108.10
106.24
2,842,239
Jul 10, 2026
103.00
106.06
102.22
103.14
100.38
1,458,889
Jul 9, 2026
96.20
103.00
96.20
101.25
98.54
813,854
Jul 8, 2026
97.50
98.88
95.67
96.20
93.63
440,906
Jul 7, 2026
99.60
99.78
97.75
98.46
95.82
535,567
Jul 6, 2026
102.95
103.45
98.70
99.60
96.93
486,726
Jul 3, 2026
103.00
104.47
102.13
102.85
100.10
604,158
Jul 2, 2026
98.20
103.30
98.20
102.38
99.64
716,761
Jul 1, 2026
99.52
99.75
98.00
98.18
95.55
244,890
Jun 30, 2026
99.10
100.45
98.97
99.42
96.76
416,467
Jun 29, 2026
99.00
100.10
98.05
98.88
96.23
376,648
Jun 25, 2026
102.20
102.83
98.52
99.01
96.36
766,981
Jun 24, 2026
103.65
104.50
101.50
101.87
99.14
561,285
Jun 23, 2026
105.14
107.90
102.50
103.65
100.88
554,208
Jun 22, 2026
106.00
108.00
103.50
104.86
102.05
732,356
Jun 19, 2026
108.24
109.39
104.48
105.86
103.03
979,119
Jun 18, 2026
102.12
109.80
102.12
107.06
104.19
4,385,019
Jun 17, 2026
98.11
103.45
98.00
101.54
98.82
1,687,697
Jun 16, 2026
99.22
100.00
97.04
98.91
96.26
520,845
Jun 15, 2026
98.30
100.78
98.30
99.44
96.78
802,086
Jun 12, 2026
94.91
97.40
94.91
97.15
94.55
263,140
Jun 11, 2026
95.71
95.71
93.31
94.21
91.69
290,506
Jun 10, 2026
97.00
97.79
95.66
95.71
93.15
230,331
Jun 9, 2026
98.27
99.19
96.44
97.22
94.62
372,834
Jun 8, 2026
97.50
100.89
95.15
97.76
95.14
1,063,128
Jun 5, 2026
95.60
98.50
94.60
96.86
94.27
836,504
Jun 4, 2026
94.50
96.00
94.08
95.16
92.61
173,177
Jun 3, 2026
96.01
96.01
93.80
94.64
92.11
161,557
Jun 2, 2026
93.67
96.00
92.46
95.74
93.18
265,807
Jun 1, 2026
96.30
96.54
93.75
94.06
91.54
216,744
May 29, 2026
95.22
98.40
94.56
95.53
92.97
714,011
May 27, 2026
97.63
97.95
95.00
95.21
92.66
359,476
May 26, 2026
95.79
98.85
95.79
97.09
94.49
1,071,173
May 25, 2026
94.60
96.30
94.40
95.39
92.84
605,607
May 22, 2026
94.94
95.00
93.56
94.22
91.70
251,828
May 21, 2026
95.50
96.00
93.67
93.91
91.40
210,111
May 20, 2026
93.34
95.69
93.06
95.25
92.70
303,344
May 19, 2026
94.50
95.63
93.24
94.15
91.63
315,655
May 18, 2026
94.30
95.44
92.50
94.97
92.43
396,040
May 15, 2026
97.50
98.00
95.05
95.50
92.94
222,433
May 14, 2026
93.15
98.40
93.15
97.12
94.52
980,612
May 13, 2026
94.05
95.21
92.52
93.13
90.64
306,781
May 12, 2026
96.99
97.00
93.69
94.57
92.04
359,098
May 11, 2026
97.59
98.00
95.38
96.66
94.07
320,131
May 8, 2026
97.38
98.87
97.13
97.35
94.74
253,375
May 7, 2026
96.80
99.20
96.35
98.36
95.73
593,359
May 6, 2026
96.80
96.80
94.95
96.21
93.63
275,071
May 5, 2026
96.50
97.42
94.34
95.37
92.82
510,991
May 4, 2026
96.90
98.10
95.77
96.70
94.11
328,711
Apr 30, 2026
98.10
98.73
95.44
96.13
93.56
556,504
Apr 29, 2026
99.18
101.98
97.12
97.58
94.97
927,255
Apr 28, 2026
96.53
99.89
96.44
98.69
96.05
1,062,140
Apr 27, 2026
100.00
101.60
96.10
96.53
93.95
1,342,662
Apr 24, 2026
104.30
104.87
98.49
99.56
96.90
857,563
Apr 23, 2026
103.00
106.54
102.41
103.46
100.69
2,423,554
Apr 22, 2026
103.39
103.75
101.20
102.66
99.91
498,982
Apr 21, 2026
100.35
104.80
100.35
102.85
100.10
1,179,343
Apr 20, 2026
97.79
101.35
95.74
100.27
97.59
1,221,272
Apr 17, 2026
97.01
99.20
96.84
97.12
94.52
686,594
Apr 16, 2026
96.04
97.50
95.28
96.65
94.06
1,044,815
Apr 15, 2026
94.40
95.50
93.26
94.86
92.32
662,240
Apr 13, 2026
90.19
94.20
88.61
93.14
90.65
949,035
Apr 10, 2026
90.95
92.45
90.94
91.33
88.89
326,006
Apr 9, 2026
89.48
92.75
89.48
90.48
88.06
725,592
Apr 8, 2026
94.00
94.20
88.59
89.20
86.81
772,950
Apr 7, 2026
88.36
88.95
85.10
85.88
83.58
522,838
Apr 6, 2026
87.10
89.88
85.41
88.80
86.42
446,560
Apr 2, 2026
85.52
87.50
83.60
87.08
84.75
525,954
Apr 1, 2026
83.10
87.25
83.10
86.25
83.94
658,428
Mar 30, 2026
82.71
83.00
81.41
82.19
79.99
457,806
Mar 27, 2026
84.39
86.63
82.56
83.59
81.35
900,782
Mar 25, 2026
85.71
87.30
85.00
85.42
83.13
672,084
Mar 24, 2026
84.00
87.25
84.00
85.68
83.39
646,208
Mar 23, 2026
85.20
85.24
81.90
82.44
80.23
564,121
Mar 20, 2026
85.15
90.00
85.15
86.53
84.21
535,786
Mar 19, 2026
86.00
87.50
84.54
84.80
82.53
363,085
Mar 18, 2026
81.83
90.00
81.83
87.95
85.60
1,176,806
Mar 17, 2026
82.65
83.52
80.89
81.60
79.42
357,703
Mar 16, 2026
85.60
85.60
81.75
82.70
80.49
471,788
Mar 13, 2026
83.50
88.00
82.20
85.60
83.31
1,691,310
Mar 12, 2026
80.51
84.29
80.05
83.81
81.57
431,820
Mar 11, 2026
80.48
83.46
80.46
81.30
79.12
502,050
Mar 10, 2026
78.03
81.00
78.03
80.53
78.37
419,197
Mar 9, 2026
76.30
80.20
74.20
77.30
75.23
750,483
Mar 6, 2026
77.92
78.96
77.65
78.27
76.18
247,140
Mar 5, 2026
78.05
79.00
77.34
77.92
75.83
378,700
Mar 4, 2026
78.50
79.84
77.60
77.89
75.81
500,011
Mar 2, 2026
78.00
80.90
78.00
80.41
78.26
482,865
Feb 27, 2026
80.92
82.00
80.86
81.39
79.21
233,807
Feb 26, 2026
81.28
82.45
80.50
80.91
78.74
308,269
Feb 25, 2026
82.58
82.69
80.26
81.28
79.10
310,693
Feb 24, 2026
82.73
83.52
81.78
82.37
80.17
212,776
Feb 23, 2026
83.71
84.81
82.15
82.85
80.63
168,605
Feb 20, 2026
85.90
86.37
83.32
83.70
81.46
196,484
Feb 19, 2026
85.60
86.01
83.90
84.21
81.96
171,920
Feb 18, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
87.25
87.72
85.50
85.80
83.50
189,316
Feb 17, 2026
84.70
87.98
84.21
87.39
84.08
250,704
Feb 16, 2026
84.65
85.00
84.01
84.60
81.39
142,949
Feb 13, 2026
85.35
85.68
83.79
84.64
81.43
269,319
Feb 12, 2026
86.93
87.00
85.50
85.96
82.70
212,209
Feb 11, 2026
88.60
88.83
86.50
86.89
83.60
224,968
Feb 10, 2026
87.00
88.95
86.92
88.65
85.29
283,135
Feb 9, 2026
85.61
87.39
85.61
87.07
83.77
272,389
Feb 6, 2026
86.20
86.28
85.11
85.61
82.37
139,582
Feb 5, 2026
85.91
86.80
84.81
86.47
83.19
195,788
Feb 4, 2026
82.86
86.00
82.50
85.91
82.65
403,024
Feb 3, 2026
84.00
84.38
82.21
82.86
79.72
192,342
Feb 2, 2026
82.00
82.46
80.00
81.46
78.37
304,900
Jan 30, 2026
80.90
83.00
80.60
82.56
79.43
197,976
Jan 29, 2026
82.16
82.99
80.59
81.10
78.03
185,066
Jan 28, 2026
80.50
83.50
80.50
82.90
79.76
161,504
Jan 27, 2026
82.07
82.36
80.25
80.89
77.82
192,754
Jan 23, 2026
82.80
83.52
81.55
82.04
78.93
166,183
Jan 22, 2026
82.88
83.49
82.00
82.51
79.38
177,069
Jan 21, 2026
82.90
83.50
80.11
82.43
79.31
625,058
Jan 20, 2026
85.05
85.50
82.50
83.01
79.86
235,126
Jan 19, 2026
84.00
86.00
83.50
85.62
82.37
267,918
Jan 16, 2026
85.50
86.89
83.99
85.18
81.95
420,106
Jan 15, 2026
85.87
85.87
85.87
85.87
82.62
-
Jan 14, 2026
84.70
87.00
84.70
85.87
82.62
180,597
Jan 13, 2026
84.40
85.70
84.25
84.88
81.66
169,765
Jan 12, 2026
86.28
86.28
82.41
84.45
81.25
478,457
Jan 9, 2026
86.80
88.06
85.99
86.28
83.01
213,733
Jan 8, 2026
88.25
88.80
87.05
87.44
84.13
212,881
Jan 7, 2026
88.30
89.45
88.25
88.80
85.43
144,114
Jan 6, 2026
89.91
90.49
88.50
88.88
85.51
303,344
Jan 5, 2026
91.86
92.88
89.90
90.02
86.61
256,473
Jan 2, 2026
90.00
91.70
90.00
91.24
87.78
227,498
Jan 1, 2026
90.34
91.00
90.00
90.65
87.21
161,264
Dec 31, 2025
90.00
91.25
89.95
90.69
87.25
257,022
Dec 30, 2025
89.38
92.30
86.40
88.34
84.99
382,607
Dec 29, 2025
89.70
90.35
88.80
89.37
85.98
212,501
Dec 26, 2025
90.69
90.70
89.05
89.61
86.21
199,006
Dec 24, 2025
90.39
91.55
89.46
90.28
86.86
375,862
Dec 23, 2025
86.50
90.49
86.49
89.56
86.17
667,572
Dec 22, 2025
86.51
87.25
85.80
86.23
82.96
813,702
Dec 19, 2025
86.59
87.26
85.50
86.44
83.16
417,039
Dec 18, 2025
87.40
87.61
85.10
86.60
83.32
413,451
Dec 17, 2025
88.01
88.74
87.36
87.80
84.47
293,734
Dec 16, 2025
89.52
89.60
88.05
88.49
85.14
199,419
Dec 15, 2025
89.08
90.00
88.92
89.52
86.13
210,036
Dec 12, 2025
89.48
90.18
89.01
89.71
86.31
159,491
Dec 11, 2025
89.16
89.90
88.58
89.11
85.73
166,183
Dec 10, 2025
89.00
90.25
88.76
89.15
85.77
170,323
Dec 9, 2025
89.00
89.99
88.00
88.23
84.89
391,863
Dec 8, 2025
90.30
91.49
89.16
89.74
86.34
227,024
Dec 5, 2025
90.74
90.99
90.00
90.24
86.82
155,681
Dec 4, 2025
91.01
92.80
90.13
90.68
87.24
241,513
Dec 3, 2025
92.49
92.49
90.40
91.01
87.56
151,993
Dec 2, 2025
90.92
92.45
90.50
92.00
88.51
230,096
Dec 1, 2025
92.06
92.45
90.50
90.92
87.47
159,017
Nov 28, 2025
91.93
92.65
91.41
91.99
88.50
175,638
Nov 27, 2025
91.90
92.94
91.65
91.84
88.36
141,525
Nov 26, 2025
91.00
92.05
90.85
91.70
88.22
139,317
Nov 25, 2025
90.36
91.79
90.35
91.21
87.75
158,767
Nov 24, 2025
92.30
93.69
90.05
90.36
86.94
295,111
Nov 21, 2025
92.79
92.91
92.20
92.40
88.90
151,181
Nov 20, 2025
93.25
93.73
92.50
92.78
89.26
220,656
Nov 19, 2025
94.50
94.73
93.03
93.22
89.69
345,715
Nov 18, 2025
95.41
95.57
94.44
94.90
91.30
207,940
Nov 17, 2025
95.64
96.44
95.01
95.41
91.79
280,081
Nov 14, 2025
95.48
95.98
95.36
95.61
91.99
134,976
Nov 13, 2025
96.07
96.43
95.51
95.69
92.06
261,024
Nov 12, 2025
96.07
96.94
95.72
96.07
92.43
205,336
Nov 11, 2025
95.47
96.50
94.90
96.00
92.36
208,818
Nov 10, 2025
96.04
96.77
95.50
95.62
92.00
209,118
Nov 7, 2025
96.00
96.95
95.30
96.00
92.36
224,056
Nov 6, 2025
97.50
97.99
96.10
96.50
92.84
239,461
Nov 4, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
98.11
98.73
97.52
97.84
94.13
180,340
Nov 3, 2025
98.70
99.22
98.00
98.67
93.97
271,342
