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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	167.7	163.46	163.46	168.39	161.3	20,616
September 11, 2025	163.29	166.05	166.05	167	161.1	15,157
September 10, 2025	166.01	162.07	162.07	167.85	161	12,508
September 09, 2025	172	165.18	165.18	172	164.01	9,733
September 08, 2025	173.88	169.45	169.45	174.44	167.25	5,823
September 05, 2025	170.69	170.57	170.57	173.65	165.22	8,386
September 04, 2025	179	170.34	170.34	183.49	168	13,728
September 03, 2025	178.88	177.35	177.35	179.45	173.27	23,729
September 02, 2025	205	177.69	177.69	208	175.26	222,207
September 01, 2025	171.03	196.05	196.05	196.05	166.6	73,786
August 29, 2025	158.29	163.38	163.38	166	158.29	3,617
August 28, 2025	155	158.29	158.29	169.9	155	11,552
August 26, 2025	161.38	162.82	162.82	163.89	158	2,204
August 25, 2025	181	165.52	165.52	181	165.52	18,203
August 22, 2025	174.24	174.24	174.24	174.24	174.24	4,256
August 21, 2025	165.95	165.95	165.95	165.95	165.95	3,453
August 20, 2025	158.85	158.85	158.85	158.85	158	13,754
August 19, 2025	143.99	151.29	151.29	151.29	143.99	63,513
August 18, 2025	140.1	144.09	144.09	148	135	4,413
August 14, 2025	142.5	142	142	142.5	142	278
August 13, 2025	142	143.05	143.05	143.05	142	644
August 12, 2025	144	142.1	142.1	144	142.1	863
August 11, 2025	145	142.1	142.1	145	142.1	486
August 08, 2025	144.1	145	145	145	144.1	748
August 07, 2025	144.06	144.06	144.06	144.06	144.06	1,215
August 06, 2025	146.77	147	147	147	146.1	1,017
August 05, 2025	150.36	147.5	147.5	150.36	147.5	9,850
August 04, 2025	152	150.36	150.36	152	150	1,815
August 01, 2025	155	152	152	155	152	1,444
July 31, 2025	154.9	155	155	155	154.9	2,561
July 30, 2025	153.6	155	155	155	153.6	1,717
July 29, 2025	152.3	154.37	154.37	155.14	152.3	663
July 28, 2025	151	152.1	152.1	152.1	151	1,017
July 25, 2025	152	152.1	152.1	154	152	2,231
July 24, 2025	155.6	154	154	155.6	153.8	20,399
July 23, 2025	156.01	155.6	155.6	156.01	155	4,504
July 22, 2025	159.2	157	157	159.2	157	319
July 21, 2025	161.19	160	160	161.19	160	1,580
July 18, 2025	160.51	162	162	162	160.51	1,654
July 17, 2025	157.5	160.24	160.24	160.24	157.5	1,953
July 16, 2025	155.97	157.1	157.1	157.1	155.97	6,584
July 15, 2025	159.16	159.16	159.16	162.1	159.16	9,701
July 14, 2025	162.41	162.41	162.41	162.41	162.41	771
July 11, 2025	165.73	165.73	165.73	165.73	165.73	75
July 10, 2025	169.12	169.12	169.12	169.12	169.12	615
July 09, 2025	174.55	172.58	172.58	174.55	172.58	1,307
July 08, 2025	192.57	176.11	176.11	192.57	174.55	55,898
July 07, 2025	183.4	183.4	183.4	183.4	183.4	26,188
July 04, 2025	174.67	174.67	174.67	174.67	174.67	8,354
July 03, 2025	165.84	166.36	166.36	166.36	165.69	14,666
July 02, 2025	158.43	158.44	158.44	158.44	156	19,663
July 01, 2025	149.75	150.9	150.9	150.9	149.7	26,405
June 30, 2025	143.62	143.72	143.72	143.72	139.62	16,608
June 27, 2025	136.88	136.88	136.88	136.88	136	1,895
June 26, 2025	131.63	134.2	134.2	134.2	131.63	6,548
June 25, 2025	131.05	131.57	131.57	131.57	131	8,672
June 24, 2025	133	131.05	131.05	133	131.05	5,622
June 23, 2025	130.58	130.58	130.58	130.58	129.93	2,529
June 20, 2025	127.3	129.94	129.94	129.94	127.3	5,786
June 19, 2025	129.95	127.4	127.4	129.95	127.4	4,876

BSL Limited (BSL.NS) NSE