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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	173.11	175.03	175.03	178.06	171	19,635
November 25, 2025	184	175.52	175.52	186.86	170.03	12,180
November 24, 2025	190.28	185.93	185.93	190.28	183.15	12,335
November 21, 2025	190.2	186.55	186.55	190.2	182.05	9,965
November 19, 2025	194.99	189.03	189.03	195.99	188.34	7,925
November 18, 2025	198	192.19	192.19	198	190.25	7,461
November 17, 2025	197.31	197.63	197.63	201	194.2	7,116
November 14, 2025	199.1	199.91	199.91	202.19	196.1	14,941
November 13, 2025	199.01	202.36	202.36	205	192.98	18,513
November 12, 2025	205	199.01	199.01	205	194.5	17,062
November 11, 2025	203.99	203.29	203.29	205	196.11	18,972
November 10, 2025	191.3	200.29	200.29	203.99	188.33	10,364
November 07, 2025	185.01	192.31	192.31	197.3	182	14,625
November 06, 2025	199	189.01	189.01	203.37	185.25	16,152
November 04, 2025	203.99	202.36	202.36	203.99	198.14	14,071
November 03, 2025	203	201.91	201.91	203	196.01	12,655
October 31, 2025	197.8	197.65	197.65	204	195	24,337
October 30, 2025	186.58	195.57	195.57	203.9	186.58	38,685
October 29, 2025	191.42	186.6	186.6	192	181.8	8,380
October 28, 2025	185.9	191.42	191.42	193.7	185.9	17,732
October 27, 2025	189.72	187.72	187.72	189.72	186.1	9,463
October 24, 2025	185.22	189.86	189.86	192.8	179.41	23,659
October 23, 2025	182.1	185.13	185.13	196.79	182	30,472
October 21, 2025	179.01	186.41	186.41	187.7	179.01	4,278
October 20, 2025	179	182.57	182.57	184.79	175.81	22,321
October 17, 2025	184.9	179	179	184.9	174.75	16,562
October 16, 2025	175.01	181.8	181.8	185	170.03	23,859
October 15, 2025	161.43	175.01	175.01	187	160.99	60,306
October 14, 2025	167.42	161.43	161.43	170	158	24,666
October 13, 2025	163	164.27	164.27	167.88	161	9,971
October 10, 2025	161.5	160.7	160.7	164	160.11	7,588
October 09, 2025	164	161.45	161.45	164	161.03	1,885
October 08, 2025	161.08	161.75	161.75	163.49	160.1	2,478
October 07, 2025	164.9	161.08	161.08	165	160.25	8,233
October 06, 2025	160.37	162.8	162.8	164.9	160.37	2,964
October 03, 2025	160.37	162.86	162.86	165.99	160.37	6,085
October 01, 2025	159	160.32	160.32	163	157.32	5,798
September 30, 2025	160.31	159.15	159.15	163.46	157.1	7,586
September 29, 2025	160.8	159	159	164.82	157.1	12,746
September 26, 2025	164.76	160.69	160.69	164.76	160	3,968
September 25, 2025	163.98	161.81	161.81	165.9	160.31	4,616
September 24, 2025	160.5	163.16	163.16	166.99	160.5	4,780
September 23, 2025	163.94	164.87	164.87	167.35	163.94	5,534
September 22, 2025	166	163.94	163.94	169.12	162.22	5,189
September 19, 2025	164.3	165.49	165.49	169.87	164.3	13,557
September 18, 2025	171.05	168.46	168.46	173.6	166.25	8,343
September 17, 2025	167.99	171	171	188	162.4	245,395
September 16, 2025	163.99	163.19	163.19	166.5	162.05	11,378
September 15, 2025	164.39	164.81	164.81	167.8	160.57	5,235
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

BSL Limited (BSL.NS) NSE