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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BSL Limited (BSL.NS) NSE