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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	121.8	132.39	132.39	136	121.8	8,725
February 19, 2026	137.9	131.47	131.47	137.9	130.41	3,992
February 18, 2026	134.72	133.27	133.27	137.9	130.02	1,623
February 17, 2026	132	132.08	132.08	137.95	130	6,634
February 16, 2026	141.06	131.18	131.18	141.06	129.97	5,440
February 13, 2026	139.01	138.29	138.29	141.37	137.06	2,335
February 12, 2026	142.8	138.77	138.77	144.69	137.1	2,047
February 11, 2026	145.54	144.18	144.18	145.85	138	2,205
February 10, 2026	141.1	142.69	142.69	143.85	138.33	4,881
February 09, 2026	139.77	141.1	141.1	142	136.3	8,051
February 06, 2026	142.5	139.77	139.77	142.5	137.48	2,828
February 05, 2026	138.85	139.12	139.12	142.99	137.7	5,732
February 04, 2026	143	138.85	138.85	143	138.01	16,630
February 03, 2026	146	140.23	140.23	151	138.5	11,686
February 02, 2026	148.38	140.25	140.25	148.38	134.61	11,137
February 01, 2026	147.8	145.47	145.47	149.8	140.05	18,187
January 30, 2026	139.9	139.99	139.99	142.4	134	4,750
January 29, 2026	132.06	137.55	137.55	139.87	132.06	7,709
January 28, 2026	133.58	135.14	135.14	138.54	132.89	7,360
January 27, 2026	140.6	132.88	132.88	140.6	131	8,913
January 23, 2026	138.99	135.04	135.04	138.99	132.68	1,231
January 22, 2026	131.1	133.16	133.16	135	131	5,785
January 21, 2026	130.4	130.64	130.64	133.98	129	8,295
January 20, 2026	141	133.2	133.2	141	131.05	9,944
January 19, 2026	139.33	137.62	137.62	139.49	136.8	1,757
January 16, 2026	139	137.99	137.99	143.9	137	8,788
January 14, 2026	138	140	140	146.5	137.2	5,333
January 13, 2026	141.58	139.83	139.83	145.67	138	10,649
January 12, 2026	144.19	141.58	141.58	146.48	140	21,626
January 09, 2026	144	144.19	144.19	148	138.68	10,878
January 08, 2026	145.35	142.92	142.92	147.89	142	6,753
January 07, 2026	146.5	146.3	146.3	148.82	144.1	6,381
January 06, 2026	149	145.74	145.74	150.54	145.05	3,005
January 05, 2026	147.17	148.25	148.25	150	145.5	12,385
January 02, 2026	156	147.17	147.17	156.9	141.9	19,174
January 01, 2026	155.99	155.13	155.13	159.99	153.2	4,595
December 31, 2025	156.37	155.04	155.04	157.14	152.75	9,899
December 30, 2025	154	153.3	153.3	157.44	151.5	12,975
December 29, 2025	158.8	154.29	154.29	159.75	153.5	17,359
December 26, 2025	153.83	157.19	157.19	157.96	153.82	13,412
December 24, 2025	154.5	153.83	153.83	155.68	153.32	2,960
December 23, 2025	157	155.81	155.81	158.49	154.1	14,454
December 22, 2025	157	155.64	155.64	158.69	153.14	13,165
December 19, 2025	156.94	154.86	154.86	159.38	152.25	20,686
December 18, 2025	163	156.38	156.38	163	152	14,491
December 17, 2025	155	155.03	155.03	158.5	155	6,354
December 16, 2025	169.79	155.8	155.8	169.79	154.15	21,034
December 15, 2025	165.54	164.67	164.67	165.54	158.64	12,769
December 12, 2025	161	162.31	162.31	164.59	160	2,037
December 11, 2025	163.92	161.74	161.74	164.98	159	8,975
December 10, 2025	158.42	162.33	162.33	164.38	158.09	16,902
December 09, 2025	163.64	158.42	158.42	163.64	156	10,278
December 08, 2025	167.3	158.02	158.02	170.75	156	23,404
December 05, 2025	174.89	170.86	170.86	174.94	168.7	14,512
December 04, 2025	168.31	171.67	171.67	175	164.15	12,805
December 03, 2025	170.05	167.46	167.46	172.1	165.8	7,852
December 02, 2025	174.05	172.98	172.98	174.99	171.01	10,697
December 01, 2025	177.99	174.11	174.11	177.99	170.8	2,660
November 28, 2025	174.92	174.79	174.79	175.52	171.1	6,323
November 27, 2025	172.7	174.38	174.38	176.15	172.02	4,304

BSL Limited (BSL.NS) NSE