14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹94.10 ₹109.26 Friday, 17th May 2024 BEPL.BO stock ended at ₹98.90. This is 0.253% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.01% from a day low at ₹98.60 to a day high of ₹99.60.
90 days ₹81.72 ₹109.26
52 weeks ₹81.72 ₹167.25

Historical Bhansali Engineering Polymers Limited prices

Date Open High Low Close Volume
May 11, 2022 ₹116.00 ₹117.55 ₹111.10 ₹112.40 130 253
May 10, 2022 ₹115.90 ₹115.90 ₹115.90 ₹115.90 0
May 09, 2022 ₹117.15 ₹119.25 ₹115.60 ₹116.75 109 885
May 06, 2022 ₹122.00 ₹122.00 ₹117.30 ₹119.85 124 878
May 05, 2022 ₹125.00 ₹125.00 ₹122.05 ₹122.30 71 553
May 04, 2022 ₹123.30 ₹125.15 ₹122.45 ₹123.15 50 350
May 02, 2022 ₹128.80 ₹128.80 ₹122.35 ₹123.35 48 572
Apr 29, 2022 ₹130.15 ₹130.15 ₹125.40 ₹125.65 108 013
Apr 28, 2022 ₹128.85 ₹130.15 ₹126.70 ₹127.30 79 509
Apr 27, 2022 ₹129.70 ₹129.70 ₹127.65 ₹128.80 104 235
Apr 26, 2022 ₹132.80 ₹133.00 ₹128.85 ₹129.85 67 101
Apr 25, 2022 ₹130.00 ₹132.40 ₹125.45 ₹131.35 369 385
Apr 22, 2022 ₹138.00 ₹140.40 ₹137.00 ₹137.70 47 146
Apr 21, 2022 ₹139.00 ₹139.75 ₹137.50 ₹138.90 67 511
Apr 20, 2022 ₹138.10 ₹139.55 ₹135.65 ₹137.20 79 946
Apr 19, 2022 ₹140.00 ₹143.30 ₹133.45 ₹135.90 106 832
Apr 18, 2022 ₹138.85 ₹141.60 ₹136.65 ₹138.35 136 114
Apr 13, 2022 ₹139.00 ₹140.70 ₹138.05 ₹139.30 78 170
Apr 12, 2022 ₹141.35 ₹141.50 ₹136.50 ₹138.45 69 289
Apr 11, 2022 ₹141.40 ₹143.80 ₹140.50 ₹141.35 95 473
Apr 08, 2022 ₹141.00 ₹141.00 ₹137.60 ₹140.05 51 377
Apr 07, 2022 ₹144.50 ₹144.65 ₹136.55 ₹138.45 69 931
Apr 06, 2022 ₹139.55 ₹144.30 ₹137.35 ₹142.80 181 998
Apr 05, 2022 ₹139.00 ₹140.70 ₹137.45 ₹138.65 106 561
Apr 04, 2022 ₹135.00 ₹137.85 ₹134.40 ₹137.30 75 335

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BEPL.BO stock historical prices to predict future price movements?
Trend Analysis: Examine the BEPL.BO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BEPL.BO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!