Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BEPL, Bhansali Engineering Polymers Limited, INE922A01025, Listing: 21-Mar-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 123.8 Mkt_Cap Category: Micro-Cap
Sector: Chemicals Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 1; VWAP21: 84.98 Low52 Price: 74.2 Barrier: -; Drift%: -
Basic Industry: Specialty Chemicals Total Equity: 248,858,460 Low52 Date: 09-Mar-2026 SHP: 57.47 / 1.13 / 0.0 / 41.36
Q M W D
Trend Indicator
SiS14: 32
High/Low Price Quarter: 139.12 / 95.0 Month: 92.8 / 85.1 Week: 84.81 / 80.26 Day: 92.75 / 89.48 Sis67: 19
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 09-Apr 89.48 92.75 89.48 90.48 91.22 1.43 2,251.67 725,592 5.66 343,935 4.93 3.14 33
2 08-Apr 94.00 94.20 88.59 89.20 89.91 3.87 2,219.82 772,950 6.03 380,376 5.45 3.42 37
3 07-Apr 88.36 88.95 85.10 85.88 86.92 -3.29 2,137.20 522,838 4.08 280,549 4.02 2.44 27
4 06-Apr 87.10 89.88 85.41 88.80 87.58 1.98 2,209.86 446,560 3.48 222,677 3.19 1.95 22
5 02-Apr 85.52 87.50 83.60 87.08 85.65 0.96 2,167.06 525,954 4.10 176,819 2.53 1.51 17
6 01-Apr 83.10 87.25 83.10 86.25 86.50 4.94 2,146.40 658,428 5.14 303,231 4.35 2.62 29
7 30-Mar 82.71 83.00 81.41 82.19 82.10 -1.67 2,045.37 457,806 3.57 256,166 3.67 2.10 25
8 27-Mar 84.39 86.63 82.56 83.59 85.15 -2.14 2,080.21 900,782 7.03 586,830 8.41 5.00 57
9 25-Mar 85.71 87.30 85.00 85.42 86.06 -0.30 2,125.75 672,084 5.24 467,302 6.70 4.02 45
10 24-Mar 84.00 87.25 84.00 85.68 85.93 3.93 2,132.22 646,208 5.04 300,453 4.31 2.58 29
11 23-Mar 85.20 85.24 81.90 82.44 83.24 -4.73 2,051.59 564,121 4.40 318,350 4.56 2.65 31
12 20-Mar 85.15 90.00 85.15 86.53 87.65 2.04 2,153.37 535,786 4.18 267,920 3.84 2.35 26
13 19-Mar 86.00 87.50 84.54 84.80 85.82 -3.58 2,110.32 363,085 2.83 211,911 3.04 1.82 21
14 18-Mar 81.83 90.00 81.83 87.95 87.40 7.78 2,188.71 1,176,806 9.18 528,236 7.57 4.62 51
15 17-Mar 82.65 83.52 80.89 81.60 81.78 -1.33 2,030.69 357,703 2.79 184,631 2.65 1.51 18
16 16-Mar 85.60 85.60 81.75 82.70 83.37 -3.39 2,058.06 471,788 3.68 208,707 2.99 1.74 20
17 13-Mar 83.50 88.00 82.20 85.60 86.33 2.14 2,130.23 1,691,310 13.20 575,637 8.25 4.97 56
18 12-Mar 80.51 84.29 80.05 83.81 82.28 3.09 2,085.68 431,820 3.37 258,448 3.70 2.13 25
19 11-Mar 80.48 83.46 80.46 81.30 82.12 0.96 2,023.22 502,050 3.92 283,752 4.07 2.33 28
20 10-Mar 78.03 81.00 78.03 80.53 79.83 4.18 2,004.06 419,197 3.27 219,023 3.14 1.75 21
21 09-Mar 76.30 80.20 74.20 77.30 77.82 -1.24 1,923.68 750,483 5.86 372,160 5.33 2.90 36
22 06-Mar 77.92 78.96 77.65 78.27 78.38 0.45 1,947.82 247,140 1.93 144,980 2.08 1.14 14
23 05-Mar 78.05 79.00 77.34 77.92 78.08 0.04 1,939.11 378,700 2.95 214,786 3.08 1.68 21
24 04-Mar 78.50 79.84 77.60 77.89 78.56 -3.13 1,938.36 500,011 3.90 325,861 4.67 2.56 32
25 02-Mar 78.00 80.90 78.00 80.41 79.93 -1.20 2,001.07 482,865 3.77 323,323 4.63 2.58 31
26 27-Feb 80.92 82.00 80.86 81.39 81.39 0.59 2,025.46 233,807 1.82 122,408 1.75 1.00 12
27 26-Feb 81.28 82.45 80.50 80.91 81.27 -0.46 2,013.51 308,269 2.41 190,703 2.73 1.55 19
28 25-Feb 82.58 82.69 80.26 81.28 81.74 -1.32 2,022.72 310,693 2.42 165,496 2.37 1.35 16
29 24-Feb 82.73 83.52 81.78 82.37 82.31 -0.58 2,049.85 212,776 1.66 108,733 1.56 0.89 11
30 23-Feb 83.71 84.81 82.15 82.85 83.08 -1.02 2,061.79 168,605 1.32 106,549 1.53 0.89 10
31 20-Feb 85.90 86.37 83.32 83.70 84.16 -0.61 2,082.95 196,484 1.53 98,506 1.41 0.83 10
32 19-Feb 85.60 86.01 83.90 84.21 84.88 -1.85 2,095.64 171,920 1.34 115,473 1.66 0.98 11
33 18-Feb 87.25 87.72 85.50 85.80 86.16 -1.82 2,135.21 189,316 1.48 115,725 1.66 1.00 11
34 17-Feb 84.70 87.98 84.21 87.39 87.04 3.30 2,174.77 250,704 1.96 136,207 1.95 1.19 13
35 16-Feb 84.65 85.00 84.01 84.60 84.53 -0.05 2,105.34 142,949 1.12 71,273 1.02 0.60 7
36 13-Feb 85.35 85.68 83.79 84.64 84.37 -1.54 2,106.34 269,319 2.10 141,113 2.02 1.19 14
37 12-Feb 86.93 87.00 85.50 85.96 86.23 -1.07 2,139.19 212,209 1.66 104,096 1.49 0.90 10
38 11-Feb 88.60 88.83 86.50 86.89 87.33 -1.99 2,162.33 224,968 1.76 138,389 1.98 1.21 13
39 10-Feb 87.00 88.95 86.92 88.65 88.35 1.81 2,206.13 283,135 2.21 141,795 2.03 1.25 14
40 09-Feb 85.61 87.39 85.61 87.07 86.76 1.71 2,166.81 272,389 2.13 178,304 2.56 1.55 17
41 06-Feb 86.20 86.28 85.11 85.61 85.70 -0.99 2,130.48 139,582 1.09 88,956 1.27 0.76 9
42 05-Feb 85.91 86.80 84.81 86.47 85.84 0.65 2,151.88 195,788 1.53 115,424 1.65 0.99 11
43 04-Feb 82.86 86.00 82.50 85.91 85.03 3.68 2,137.94 403,024 3.14 231,314 3.32 1.97 23
44 03-Feb 84.00 84.38 82.21 82.86 82.96 1.72 2,062.04 192,342 1.50 112,492 1.61 0.93 11
45 02-Feb 82.00 82.46 80.00 81.46 80.70 -1.22 2,027.20 304,900 2.38 155,844 2.23 1.26 15
46 01-Feb 82.97 83.88 82.00 82.47 82.75 -0.11 2,052.34 128,156 1.00 69,770 1.00 0.58 7
47 30-Jan 80.90 83.00 80.60 82.56 82.32 1.80 2,054.58 197,976 1.54 101,907 1.46 0.84 10
48 29-Jan 82.16 82.99 80.59 81.10 81.54 -2.17 2,018.24 185,066 1.44 105,455 1.51 0.86 10
49 28-Jan 80.50 83.50 80.50 82.90 82.27 2.48 2,063.04 161,504 1.26 90,535 1.30 0.74 9
50 27-Jan 82.07 82.36 80.25 80.89 81.18 -1.40 2,013.02 192,754 1.50 120,225 1.72 0.98 12
51 23-Jan 82.80 83.52 81.55 82.04 82.49 -0.57 2,041.63 166,183 1.30 102,969 1.48 0.85 10
52 22-Jan 82.88 83.49 82.00 82.51 82.70 0.10 2,053.33 177,069 1.38 80,858 1.16 0.67 8
53 21-Jan 82.90 83.50 80.11 82.43 81.47 -0.70 2,051.34 625,058 4.88 284,014 4.07 2.31 28
54 20-Jan 85.05 85.50 82.50 83.01 83.81 -3.05 2,065.77 235,126 1.83 160,609 2.30 1.35 16
55 19-Jan 84.00 86.00 83.50 85.62 84.95 0.52 2,130.73 267,918 2.09 150,408 2.16 1.28 15
56 16-Jan 85.50 86.89 83.99 85.18 84.92 -0.80 2,119.78 420,106 3.28 232,271 3.33 1.97 23
57 14-Jan 84.70 87.00 84.70 85.87 85.51 1.17 2,136.95 180,597 1.41 103,594 1.48 0.89 10
58 13-Jan 84.40 85.70 84.25 84.88 84.95 0.51 2,112.31 169,765 1.32 83,822 1.20 0.71 8
59 12-Jan 86.28 86.28 82.41 84.45 83.97 -2.12 2,101.61 478,457 3.73 214,491 3.07 1.80 21
60 09-Jan 86.80 88.06 85.99 86.28 86.82 -1.33 2,147.15 213,733 1.67 110,055 1.58 0.96 11
61 08-Jan 88.25 88.80 87.05 87.44 87.81 -1.53 2,176.02 212,881 1.66 132,039 1.89 1.16 13
62 07-Jan 88.30 89.45 88.25 88.80 88.85 -0.09 2,209.86 144,114 1.12 77,933 1.12 0.69 8
63 06-Jan 89.91 90.49 88.50 88.88 89.24 -1.27 2,211.85 303,344 2.37 169,938 2.44 1.52 17
64 05-Jan 91.86 92.88 89.90 90.02 90.66 -1.34 2,240.22 256,473 2.00 165,565 2.37 1.50 16
65 02-Jan 90.00 91.70 90.00 91.24 90.94 0.65 2,270.58 227,498 1.78 134,010 1.92 1.22 13
66 01-Jan 90.34 91.00 90.00 90.65 90.47 -0.04 2,255.90 161,264 1.26 86,153 1.23 0.78 8
67 31-Dec 90.00 91.25 89.95 90.69 90.46 2.66 2,256.90 257,022 2.01 130,781 1.87 1.18 13

Similar Stocks: PIDILITIND    AETHER    ANURAS    BEPL    EPIGRAL    FCL    LXCHEM    NEOGEN    NOCIL    ROSSARI    DEEPAKNTR    FLUOROCHEM    SRF    AARTISURF    ALKALI    ARVEE    CAMLINFINE    CHEMBOND    CHEMCON    DIAMINESQ    DMCC    DYNPRO    EXCELINDUS    FAIRCHEMOR    FOSECOIND    GALAXYSURF    HINDCON    HPAL    INDOAMIN    JAYAGROGN    KRONOX    OAL    PLASTIBLEN    PLATIND    PRIVISCL    SANGINITA    SHK    STYRENIX    TATVA    VALIANTORG    VIDHIING    VIKASECO    VISHNU    YASHO    AARTIIND    ACI    ALKYLAMINE    ATUL    BALAMINES    BASF    CLEAN    FINEORG    HSCL    JUBLINGREA    NAVINFLUOR    VINATIORGA    IEML    IPHL    SAROJA    VITAL    DDEVPLSTIK    JUBLCPL    SACHEEROME    GEMAROMA    RITEZONE    RNPL    CHEMBONDCH    ISHANCH    SEYAIND    OMKARCHEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com