BEPL.NSBEPL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $84.40 | $85.70 | $84.25 | $84.88 | 169,266 |
| 1/12/2026 | $86.28 | $86.28 | $82.41 | $84.45 | 478,457 |
| 1/9/2026 | $86.80 | $88.06 | $85.99 | $86.28 | 213,733 |
| 1/8/2026 | $88.25 | $88.80 | $87.05 | $87.44 | 212,881 |
| 1/7/2026 | $88.30 | $89.45 | $88.25 | $88.80 | 144,147 |
| 1/6/2026 | $89.91 | $90.49 | $88.50 | $88.88 | 303,364 |
| 1/5/2026 | $91.86 | $92.88 | $89.90 | $90.02 | 256,530 |
| 1/2/2026 | $90.00 | $91.70 | $90.00 | $91.24 | 227,498 |
| 1/1/2026 | $90.34 | $91.00 | $90.00 | $90.65 | 161,640 |
| 12/31/2025 | $90.00 | $91.25 | $89.95 | $90.69 | 257,022 |
| 12/30/2025 | $89.38 | $92.30 | $86.40 | $88.34 | 382,607 |
| 12/29/2025 | $89.70 | $90.35 | $88.80 | $89.37 | 212,558 |
| 12/26/2025 | $90.69 | $90.70 | $89.05 | $89.61 | 199,006 |
| 12/24/2025 | $90.39 | $91.55 | $89.46 | $90.28 | 375,862 |
| 12/23/2025 | $86.50 | $90.49 | $86.49 | $89.56 | 667,572 |
| 12/22/2025 | $86.51 | $87.25 | $85.80 | $86.23 | 813,702 |
| 12/19/2025 | $86.59 | $87.26 | $85.50 | $86.44 | 417,402 |
| 12/18/2025 | $87.40 | $87.61 | $85.10 | $86.60 | 413,620 |
| 12/17/2025 | $88.01 | $88.74 | $87.36 | $87.80 | 293,734 |
| 12/16/2025 | $89.52 | $89.60 | $88.05 | $88.49 | 199,537 |
| 12/15/2025 | $89.08 | $90.00 | $88.92 | $89.52 | 210,036 |
| 12/12/2025 | $89.48 | $90.18 | $89.01 | $89.71 | 159,491 |
| 12/11/2025 | $89.16 | $89.90 | $88.58 | $89.11 | 166,213 |
| 12/10/2025 | $89.00 | $90.25 | $88.76 | $89.15 | 170,348 |
| 12/9/2025 | $89.00 | $89.99 | $88.00 | $88.23 | 392,113 |
| 12/8/2025 | $90.30 | $91.49 | $89.16 | $89.74 | 227,062 |
| 12/5/2025 | $90.74 | $90.99 | $90.00 | $90.24 | 155,681 |
| 12/4/2025 | $91.01 | $92.80 | $90.13 | $90.68 | 241,513 |
| 12/3/2025 | $92.49 | $92.49 | $90.40 | $91.01 | 151,997 |
| 12/2/2025 | $90.92 | $92.45 | $90.50 | $92.00 | 230,258 |
| 12/1/2025 | $92.06 | $92.45 | $90.50 | $90.92 | 230,096 |
| 11/30/2025 | $92.06 | $92.45 | $90.50 | $90.92 | 159,017 |
| 11/28/2025 | $91.93 | $92.65 | $91.41 | $91.99 | 175,800 |
| 11/27/2025 | $91.90 | $92.94 | $91.65 | $91.84 | 175,638 |
| 11/26/2025 | $91.00 | $92.05 | $90.85 | $91.70 | 139,469 |
| 11/25/2025 | $90.36 | $91.79 | $90.35 | $91.21 | 158,898 |
| 11/24/2025 | $92.30 | $93.69 | $90.05 | $90.36 | 295,305 |
| 11/21/2025 | $92.79 | $92.91 | $92.20 | $92.40 | 151,181 |
| 11/19/2025 | $94.50 | $94.73 | $93.03 | $93.22 | 345,932 |
| 11/18/2025 | $95.41 | $95.57 | $94.44 | $94.90 | 207,965 |
| 11/17/2025 | $95.64 | $96.44 | $95.01 | $95.41 | 280,081 |
| 11/14/2025 | $95.48 | $95.98 | $95.36 | $95.61 | 134,976 |
| 11/13/2025 | $96.07 | $96.43 | $95.51 | $95.69 | 262,937 |
| 11/12/2025 | $96.07 | $96.94 | $95.72 | $96.07 | 205,336 |
| 11/11/2025 | $95.47 | $96.50 | $94.90 | $96.00 | 208,818 |
| 11/10/2025 | $96.04 | $96.77 | $95.50 | $95.62 | 209,118 |
| 11/7/2025 | $96.00 | $96.95 | $95.30 | $96.00 | 224,234 |
| 11/6/2025 | $97.50 | $97.99 | $96.10 | $96.50 | 239,461 |
| 11/4/2025 | $98.11 | $98.73 | $97.52 | $97.84 | 180,340 |
| 11/3/2025 | $98.70 | $99.22 | $98.00 | $98.67 | 271,342 |
| 10/31/2025 | $98.50 | $100.00 | $98.11 | $98.44 | 410,902 |
| 10/30/2025 | $102.00 | $102.50 | $98.37 | $99.46 | 621,004 |
| 10/29/2025 | $99.69 | $101.90 | $99.69 | $101.75 | 362,813 |
| 10/28/2025 | $100.49 | $101.00 | $99.36 | $99.64 | 317,368 |
| 10/27/2025 | $98.88 | $101.00 | $98.67 | $100.63 | 370,643 |
| 10/24/2025 | $99.40 | $100.00 | $98.41 | $98.87 | 271,536 |
| 10/23/2025 | $99.72 | $100.25 | $99.00 | $99.32 | 202,036 |
| 10/21/2025 | $97.76 | $99.90 | $97.71 | $99.57 | 114,869 |
| 10/20/2025 | $96.52 | $98.34 | $96.26 | $97.76 | 276,516 |
| 10/17/2025 | $98.60 | $99.00 | $95.99 | $96.17 | 715,871 |
| 10/16/2025 | $98.60 | $99.68 | $98.35 | $98.71 | 216,570 |
| 10/15/2025 | $99.50 | $99.98 | $98.00 | $98.50 | 449,965 |