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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BSL Limited (BSL.NS) NSE