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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	60.78	61.06	61.06	63.45	60.6	106,589
November 25, 2025	62.58	60.78	60.78	63.24	59.96	82,669
November 24, 2025	64.88	62.58	62.58	64.91	62	57,888
November 21, 2025	66	63.91	63.91	66.71	63.51	72,603
November 19, 2025	67	66.96	66.96	68.5	66.28	33,599
November 18, 2025	68.65	66.8	66.8	68.65	66.51	36,946
November 17, 2025	68.74	67.65	67.65	68.74	67.1	35,817
November 14, 2025	66.3	67.94	67.94	68.9	66.3	65,676
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

BPL Limited (BPL.NS) NSE