BEPL Historical Share Price Data

Bhansali Engineering Polymers Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	86.2	88.8	86.2	87.25	5438	35697169.2	217646	2.60	1.05
19-Mar-2024	87.25	87.55	85.5	85.95	3732	33217792.3	248027	2.05	-1.30
20-Mar-2024	86.8	86.9	84.15	85.5	6777	57235249.35	327704	2.75	-1.30
21-Mar-2024	86.05	88.1	86.05	87.25	4347	35351582.3	206702	2.05	1.20
22-Mar-2024	87.8	89	87.25	88.15	4618	39413624.2	250468	1.75	0.35
26-Mar-2024	88.6	94.85	87.15	89.5	14268	139026915.75	653891	7.70	0.90
27-Mar-2024	89.75	91.95	88.6	89.7	8209	96744399.95	601361	3.35	-0.05
28-Mar-2024	90.4	91.55	88.55	89.35	6258	77835959.6	494700	3.00	-1.05
01-Apr-2024	90.2	94	90.2	93.55	6194	67008424.85	379368	3.80	3.35
02-Apr-2024	94	96	92.05	94.25	18107	151411331.25	803187	3.95	0.25
03-Apr-2024	95	102.5	94.2	102	22671	290565816.65	1384066	8.30	7.00
04-Apr-2024	102.5	102.5	99.5	100.95	8978	97742809.9	462659	3.00	-1.55
05-Apr-2024	100.75	101.85	100	101.5	5753	56432944	269593	1.85	0.75
08-Apr-2024	102.2	106.85	101.6	103.85	14774	175971413.3	801148	5.25	1.65
09-Apr-2024	103.7	107.45	102.7	104.4	12240	150870605.7	614775	4.75	0.70
10-Apr-2024	105	106	104.4	105	7686	77046269.35	393826	1.60
12-Apr-2024	104.8	105.35	103	103.5	10952	93732838.6	387548	2.35	-1.30
15-Apr-2024	100.15	102.4	97	100.25	8443	77534352.7	771305	5.40	0.10
16-Apr-2024	98.75	103.45	98.75	101.5	6190	67009307.7	288482	4.70	2.75

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.