BIPLS · INV. BANKS / INV. COS. / SECURITIES COS.

BIPLS share price history BIPL Securities Limited

BIPL Securities Limited (BIPLS) has 832 daily sessions on file, from 2 Jan 2017 to 1 Aug 2022. The last close was Rs 38.63. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 2 Jan 2017close Rs 9.49
Last session: 1 Aug 2022close Rs 38.63
Sessions on file: 83268 months
Highest close: Rs 44.9926 Jan 2022
Lowest close: Rs 3.1115 Apr 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 1 Aug 2022.

Month-end closes

BIPLS month-end close

Jan 2017 to Aug 2022, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 1 Aug 2022.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Aug 2022	38.63	38.63	38.63	80,000	1
Jul 2022	37.00	39.40	35.76	11,500	7
Jun 2022	38.60	38.60	34.46	38,500	16
May 2022	36.75	43.99	36.75	22,000	6
Apr 2022	41.44	41.44	36.99	43,500	15
Mar 2022	40.00	41.50	36.86	33,000	14
Feb 2022	40.84	43.99	39.04	72,500	19
Jan 2022	42.94	44.99	40.60	74,000	19
Dec 2021	43.00	44.44	37.00	109,000	21
Nov 2021	39.00	43.79	36.11	129,500	20
Oct 2021	40.00	40.00	25.61	356,000	20
Sep 2021	23.83	23.83	20.00	128,500	17
Aug 2021	22.79	25.50	22.79	26,000	14
Jul 2021	23.06	25.39	22.20	76,000	14
Jun 2021	26.90	26.90	19.13	1,477,500	20
May 2021	18.00	18.00	13.11	169,500	13
Apr 2021	14.00	14.49	13.00	86,000	8
Mar 2021	14.94	15.00	14.51	14,500	5
Feb 2021	15.20	17.34	15.00	115,000	13
Jan 2021	17.69	17.69	11.00	176,500	21
Dec 2020	11.00	11.34	9.70	131,500	19
Nov 2020	10.38	11.79	9.99	327,500	11
Oct 2020	10.23	10.37	9.00	65,500	11
Sep 2020	10.50	10.90	8.13	112,000	16
Aug 2020	9.10	9.44	6.60	77,500	13
Jul 2020	6.90	7.02	6.29	124,500	14
Jun 2020	7.00	8.40	6.78	36,000	9
May 2020	6.89	6.89	6.22	12,000	7
Apr 2020	6.99	6.99	5.01	115,000	16
Mar 2020	6.00	7.85	6.00	19,000	8
Feb 2020	7.90	8.08	7.50	70,000	13
Jan 2020	7.45	7.95	6.70	853,000	11
Dec 2019	8.20	8.74	7.36	70,000	11
Nov 2019	8.90	8.90	7.78	40,000	15
Oct 2019	8.13	9.50	7.60	72,000	21
Sep 2019	8.07	9.24	7.57	109,500	15
Aug 2019	7.33	8.89	7.33	65,000	14
Jul 2019	7.90	9.21	6.65	55,000	18
Jun 2019	9.49	9.94	8.23	24,000	9
May 2019	9.08	10.02	5.18	135,500	16
Apr 2019	4.40	5.00	3.11	10,000	10
Mar 2019	4.99	4.99	4.00	3,000	3
Feb 2019	4.80	5.50	4.80	22,500	8
Jan 2019	5.00	5.00	4.50	44,000	5
Dec 2018	5.80	6.21	5.80	2,500	2
Nov 2018	6.21	8.20	6.21	7,500	5
Oct 2018	7.85	8.50	7.12	16,000	10
Sep 2018	7.50	8.49	6.50	13,500	13
Aug 2018	7.82	8.49	6.30	15,500	12
Jul 2018	6.00	6.00	5.54	5,000	3
Jun 2018	6.50	6.79	5.83	11,000	6
May 2018	6.80	7.27	6.27	4,500	5
Apr 2018	7.30	7.30	6.10	6,000	5
Mar 2018	6.15	7.00	6.15	8,500	8
Feb 2018	6.06	7.10	6.06	21,500	10
Jan 2018	7.10	7.10	6.10	13,500	9
Dec 2017	6.01	6.90	6.00	76,500	7
Nov 2017	7.90	9.59	7.90	42,500	16
Oct 2017	8.32	10.58	8.32	24,500	8
Sep 2017	10.58	10.58	8.99	14,000	12
Aug 2017	9.94	10.52	9.49	34,500	10
Jul 2017	9.90	11.19	9.10	61,000	14
Jun 2017	11.03	11.74	9.91	668,000	14
May 2017	11.34	11.70	9.80	41,500	17
Apr 2017	10.39	11.50	9.54	30,000	12
Mar 2017	11.20	13.79	11.20	91,000	18
Feb 2017	12.99	15.79	12.99	280,500	20
Jan 2017	15.40	16.01	9.00	634,500	20

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 1 Aug 2022.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
1 Aug 2022	38.63	+4.41%	80,000
29 Jul 2022	37.00	-4.74%	2,000
18 Jul 2022	38.84	+6.56%	500
15 Jul 2022	36.45	-7.49%	5,500
14 Jul 2022	39.40	+3.68%	500
13 Jul 2022	38.00	+2.76%	500
5 Jul 2022	36.98	+3.41%	500
4 Jul 2022	35.76	-7.36%	2,000
28 Jun 2022	38.60	+3.35%	500
27 Jun 2022	37.35	-1.71%	1,500
24 Jun 2022	38.00	+3.04%	500
23 Jun 2022	36.88	-1.65%	5,000
17 Jun 2022	37.50	-2.60%	6,000
16 Jun 2022	38.50	+4.05%	500
15 Jun 2022	37.00	+0.03%	3,000
14 Jun 2022	36.99	+0.03%	1,500
13 Jun 2022	36.98	+5.39%	2,000
10 Jun 2022	35.09	-6.92%	2,000
9 Jun 2022	37.70	+5.48%	2,500
7 Jun 2022	35.74	+3.71%	1,500
6 Jun 2022	34.46	-1.66%	1,000
3 Jun 2022	35.04	-7.50%	500
2 Jun 2022	37.88	+5.28%	5,000
1 Jun 2022	35.98	-2.10%	5,500
31 May 2022	36.75	-4.15%	3,500
30 May 2022	38.34	-1.44%	3,000
27 May 2022	38.90	-11.57%	12,000
23 May 2022	43.99	+3.65%	500
19 May 2022	42.44	+2.69%	500
11 May 2022	41.33	-0.27%	2,500
28 Apr 2022	41.44	+3.73%	9,000
27 Apr 2022	39.95	+2.70%	500
26 Apr 2022	38.90	-1.37%	1,000
25 Apr 2022	39.44	+6.62%	6,000
22 Apr 2022	36.99	-1.25%	1,500
21 Apr 2022	37.46	-7.48%	5,000
18 Apr 2022	40.49	+6.55%	500
15 Apr 2022	38.00	-4.74%	1,000
14 Apr 2022	39.89	+2.81%	500
13 Apr 2022	38.80	-0.18%	3,500
12 Apr 2022	38.87	-0.33%	4,500
11 Apr 2022	39.00	-3.70%	7,000
8 Apr 2022	40.50	0.00%	500
4 Apr 2022	40.50	+3.98%	500
1 Apr 2022	38.95	-2.62%	2,500
30 Mar 2022	40.00	+2.64%	500
29 Mar 2022	38.97	-4.95%	5,500
21 Mar 2022	41.00	+5.16%	1,000
18 Mar 2022	38.99	-4.20%	1,000
17 Mar 2022	40.70	+1.75%	500
16 Mar 2022	40.00	+3.60%	500
15 Mar 2022	38.61	-6.96%	16,000
14 Mar 2022	41.50	+5.09%	500
10 Mar 2022	39.49	+7.14%	500
9 Mar 2022	36.86	-7.48%	2,000
8 Mar 2022	39.84	-0.38%	1,500
7 Mar 2022	39.99	-2.44%	1,500
3 Mar 2022	40.99	+2.48%	500
1 Mar 2022	40.00	-2.06%	1,500
28 Feb 2022	40.84	+2.25%	1,500

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 1 Aug 2022.

Download every daily close

BIPLS daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 832 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.