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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	81.81	80.28	80.28	82.7	79.37	95,092
October 01, 2025	76.85	81.06	81.06	82.25	76.85	134,220
September 30, 2025	76.56	76.93	76.93	78.49	76.25	45,732
September 29, 2025	78.5	77.21	77.21	79.69	76.6	51,999
September 26, 2025	80.49	78.18	78.18	80.49	77.65	50,057
September 25, 2025	80.81	79.23	79.23	81.1	79	58,194
September 24, 2025	81.6	80.81	80.81	82.7	80.31	54,374
September 23, 2025	84	82.09	82.09	84	81.5	66,884
September 22, 2025	86	82.33	82.33	87.4	79.92	251,677
September 19, 2025	87.29	86.44	86.44	87.6	85.2	70,189
September 18, 2025	85.35	86.11	86.11	87.47	84.9	114,729
September 17, 2025	86.5	84.81	84.81	87.29	84.2	83,257
September 16, 2025	86.8	86.05	86.05	87	85.5	61,251
September 15, 2025	83.99	85.82	85.82	89.32	83.99	110,886
September 12, 2025	83.27	83.83	83.83	85.93	83.27	68,255
September 11, 2025	84	83.27	83.27	85.54	82.5	43,508
September 10, 2025	86.17	84.29	84.29	86.6	83.4	62,834
September 09, 2025	87.79	86.17	86.17	87.79	85.2	49,639
September 08, 2025	86	86.09	86.09	87.55	86	72,198
September 05, 2025	85.65	86.07	86.07	88.87	85.1	85,830
September 04, 2025	87.75	84.92	84.92	91.28	84	315,061
September 03, 2025	81.8	86.92	86.92	90.79	80.51	509,324
September 02, 2025	79.98	79.3	79.3	80.84	79.05	19,693
September 01, 2025	77.92	79.98	79.98	80.48	77.31	49,710
August 29, 2025	78	77.92	77.92	80	77.2	26,906
August 28, 2025	79.7	78.08	78.08	79.7	77	48,882
August 26, 2025	81	78.28	78.28	81.69	77.6	36,879
August 25, 2025	82.89	81.38	81.38	83.02	81.1	35,660
August 22, 2025	83.9	82.18	82.18	84	81.82	52,077
August 21, 2025	80.4	82.72	82.72	83.25	80.39	157,108
August 20, 2025	77.5	79.67	79.67	82.27	76.31	176,186
August 19, 2025	77.43	77.27	77.27	78.1	76.7	29,902
August 18, 2025	78	77.43	77.43	78	75.3	82,061
August 14, 2025	78.4	74.75	74.75	78.4	74.01	52,239
August 13, 2025	76.7	77.29	77.29	77.6	76.16	42,591
August 12, 2025	74.99	75.25	75.25	78.5	74.9	72,269
August 11, 2025	77.89	74.98	74.98	77.89	74.16	55,138
August 08, 2025	77.4	76.95	76.95	79	76.6	34,876
August 07, 2025	78.03	77.05	77.05	78.03	76.2	35,905
August 06, 2025	78.33	78.03	78.03	79.25	77.5	29,014
August 05, 2025	78.98	78.33	78.33	79.97	78.04	34,551
August 04, 2025	79.7	78.29	78.29	81.57	77.31	68,842
August 01, 2025	83	79.69	79.69	83	78.63	36,556
July 31, 2025	81.5	81.53	81.53	83	81.25	34,013
July 30, 2025	83	82.97	82.97	85	82.25	33,556
July 29, 2025	82.9	83.49	83.49	84.19	82.42	26,466
July 28, 2025	85.85	82.72	82.72	87.08	82	40,381
July 25, 2025	87	84.49	84.49	87	83.7	84,283
July 24, 2025	88.88	86.99	86.99	89.35	86.56	46,395
July 23, 2025	85.99	87.79	87.79	88.9	84.91	77,442
July 22, 2025	87	85.62	85.62	87.69	85.1	34,742
July 21, 2025	87.12	86.81	86.81	87.78	85.81	47,504
July 18, 2025	88.36	87.11	87.11	89	87	38,534
July 17, 2025	88.64	88.8	88.8	90.5	87.27	113,810
July 16, 2025	86.99	87.16	87.16	90	86.15	71,256
July 15, 2025	84	86.44	86.44	86.82	83.66	58,224
July 14, 2025	86.59	84.61	84.61	86.6	83.47	118,004
July 11, 2025	87.81	86.6	86.6	90.15	86	55,076
July 10, 2025	88.8	87.56	87.56	88.8	86.8	42,252
July 09, 2025	89.8	87.8	87.8	89.87	87.44	55,514

BPL Limited (BPL.NS) NSE