BPL Limited - BPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.3	55.39	55.39	57.1	55.16	46,490
February 19, 2026	57.2	56.47	56.47	57.2	56.01	51,163
February 18, 2026	56.95	56.51	56.51	57.64	56.11	58,142
February 17, 2026	57	56.68	56.68	58.59	55.57	63,343
February 16, 2026	58.13	57.03	57.03	58.13	56.33	30,332
February 13, 2026	59.25	58.13	58.13	59.48	57.5	36,384
February 12, 2026	59.67	59.49	59.49	60.47	59	40,754
February 11, 2026	61.25	59.38	59.38	61.26	58.2	53,097
February 10, 2026	59.58	60.58	60.58	61.5	59.58	78,279
February 09, 2026	59.9	59.5	59.5	60.66	58.42	116,736
February 06, 2026	58	59.27	59.27	61	57.18	37,296
February 05, 2026	59.05	58.01	58.01	60.58	56.61	83,541
February 04, 2026	58.75	59.02	59.02	59.76	57.97	57,028
February 03, 2026	60.5	58.73	58.73	61	58.51	61,238
February 02, 2026	58.65	57.23	57.23	58.9	56.8	44,758
February 01, 2026	58.15	57.5	57.5	61.69	56.6	83,403
January 30, 2026	58.3	58.15	58.15	59.63	57.51	76,018
January 29, 2026	56.95	59.34	59.34	61.3	56.16	132,111
January 28, 2026	55.2	56.33	56.33	57.95	55.15	50,220
January 27, 2026	56.5	55.09	55.09	57.25	54.95	81,335
January 23, 2026	59.16	57.16	57.16	59.5	56.51	45,267
January 22, 2026	59.7	59.16	59.16	61.26	58.55	68,617
January 21, 2026	58.85	58.81	58.81	60.22	58.01	59,877
January 20, 2026	63.39	58.14	58.14	63.39	57.1	86,491
January 19, 2026	61.5	61.39	61.39	62.29	59.88	59,469
January 16, 2026	63.8	61.95	61.95	64.09	61.5	54,613
January 14, 2026	61.7	64.1	64.1	66	60.9	116,011
January 13, 2026	61.44	61.86	61.86	64	61.31	71,487
January 12, 2026	61.34	61.56	61.56	62.95	59.55	56,789
January 09, 2026	63.75	61.04	61.04	63.94	60.5	90,404
January 08, 2026	65.3	63.3	63.3	66.39	63	99,371
January 07, 2026	68.4	65.18	65.18	68.95	64.47	218,457
January 06, 2026	68.59	68.46	68.46	69.99	68.06	162,022
January 05, 2026	66.71	68.42	68.42	72.99	64.33	883,488
January 02, 2026	59.8	66.71	66.71	69.5	59.38	939,589
January 01, 2026	59.56	58.77	58.77	60.49	58.5	16,765
December 31, 2025	58.49	59.56	59.56	61	58.19	46,429
December 30, 2025	59.35	57.72	57.72	59.35	57	41,694
December 29, 2025	60.4	59.38	59.38	60.4	58.5	42,467
December 26, 2025	62.39	60.41	60.41	62.39	59	85,017
December 24, 2025	62.92	62.21	62.21	63.2	61.9	86,604
December 23, 2025	58.3	61.67	61.67	63.3	57.02	248,456
December 22, 2025	55.99	57.25	57.25	58	55.99	92,036
December 19, 2025	53.01	55.26	55.26	57	52	57,333
December 18, 2025	54.31	53.55	53.55	54.67	53	47,294
December 17, 2025	55.7	54.04	54.04	55.94	53.75	59,634
December 16, 2025	57.21	55.65	55.65	57.21	55	43,484
December 15, 2025	57.9	56.51	56.51	57.9	55.57	45,551
December 12, 2025	56.9	57.04	57.04	57.5	56.4	41,036
December 11, 2025	56.1	56.43	56.43	56.9	55.65	40,325
December 10, 2025	56	55.6	55.6	57.95	55	76,896
December 09, 2025	51.24	55.79	55.79	58.69	50.6	561,402
December 08, 2025	60.2	51.34	51.34	60.2	50	567,410
December 05, 2025	61.9	59.83	59.83	61.9	59.53	34,854
December 04, 2025	62	61.03	61.03	62.5	60.7	48,245
December 03, 2025	62.32	61.65	61.65	62.32	60.71	34,269
December 02, 2025	61.13	61.71	61.71	62.18	60.96	42,134
December 01, 2025	63.2	61.13	61.13	63.65	61	79,438
November 28, 2025	61.69	62.01	62.01	63	61.36	35,796
November 27, 2025	61.9	61.69	61.69	63.3	61.05	64,513

BPL Limited (BPL.NS) NSE