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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	71.99	67.53	67.53	72.3	65.99	330,624
November 12, 2025	72.98	72.33	72.33	73.88	71.67	45,773
November 11, 2025	71.9	71.75	71.75	72.8	70.12	57,478
November 10, 2025	72.19	70.49	70.49	73.66	70	40,282
November 07, 2025	73.39	72.19	72.19	73.39	71.12	22,706
November 06, 2025	73.12	71.97	71.97	75.36	71.5	77,534
November 04, 2025	75.9	72.97	72.97	75.9	72.31	133,313
November 03, 2025	75.6	75.28	75.28	76.48	75.11	32,838
October 31, 2025	76.3	75.25	75.25	76.3	75	39,530
October 30, 2025	76.5	75.09	75.09	76.5	75	37,016
October 29, 2025	76.04	75.72	75.72	76.34	75.26	38,356
October 28, 2025	76.95	75.29	75.29	76.95	74.51	49,173
October 27, 2025	75	76.22	76.22	76.89	75	50,432
October 24, 2025	76.99	75.16	75.16	76.99	74.68	31,956
October 23, 2025	76.51	75.98	75.98	77.21	75.55	33,918
October 21, 2025	76.24	76.51	76.51	77.5	74.8	35,357
October 20, 2025	75.65	74.99	74.99	76.14	73.98	45,071
October 17, 2025	75.01	75.9	75.9	76.6	74.67	42,549
October 16, 2025	74.97	75.28	75.28	77.43	74.97	55,104
October 15, 2025	75.05	74.97	74.97	76.19	74.12	63,697
October 14, 2025	76.1	75.22	75.22	76.78	74.9	46,031
October 13, 2025	72.9	76.05	76.05	77	72.9	55,934
October 10, 2025	77.43	77.27	77.27	78.98	76.8	65,175
October 09, 2025	76.9	77.43	77.43	78.51	75.78	118,659
October 08, 2025	79	76.35	76.35	81.79	75.42	170,013
October 07, 2025	79.6	78.65	78.65	82.7	78	96,166
October 06, 2025	80.01	78.92	78.92	80.37	78.6	36,129
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

BPL Limited (BPL.NS) NSE