BPL Limited (BOM:500074)
India · Delayed Price · Currency is INR 77.87
-0.44 (-0.56%)
At close: Aug 29, 2025
BPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 78.10 | 80.05 | 77.20 | 77.87 | 77.87 | -0.56% | 5,427 |
| Aug 28, 2025 | 81.50 | 81.50 | 76.47 | 78.31 | 78.31 | 0.01% | 14,243 |
| Aug 26, 2025 | 80.82 | 81.80 | 78.00 | 78.30 | 78.30 | -3.96% | 16,396 |
| Aug 25, 2025 | 79.30 | 82.99 | 79.30 | 81.53 | 81.53 | -0.40% | 5,843 |
| Aug 22, 2025 | 84.90 | 84.90 | 81.66 | 81.86 | 81.86 | -1.19% | 11,031 |
| Aug 21, 2025 | 79.90 | 83.17 | 79.90 | 82.85 | 82.85 | 3.89% | 32,935 |
| Aug 20, 2025 | 77.46 | 82.05 | 77.05 | 79.75 | 79.75 | 3.22% | 22,137 |
| Aug 19, 2025 | 75.90 | 78.16 | 75.90 | 77.26 | 77.26 | -0.39% | 10,526 |
| Aug 18, 2025 | 75.11 | 78.44 | 75.11 | 77.56 | 77.56 | 3.87% | 6,082 |
| Aug 14, 2025 | 77.30 | 77.40 | 74.20 | 74.67 | 74.67 | -3.49% | 11,464 |
| Aug 13, 2025 | 77.09 | 77.80 | 76.27 | 77.37 | 77.37 | 2.49% | 3,457 |
| Aug 12, 2025 | 75.34 | 78.20 | 74.97 | 75.49 | 75.49 | 0.41% | 16,909 |
| Aug 11, 2025 | 76.77 | 77.10 | 74.50 | 75.18 | 75.18 | -2.19% | 7,703 |
| Aug 8, 2025 | 77.76 | 79.05 | 76.77 | 76.86 | 76.86 | -0.19% | 1,630 |
| Aug 7, 2025 | 80.00 | 80.00 | 76.50 | 77.01 | 77.01 | -1.27% | 2,954 |
| Aug 6, 2025 | 78.22 | 78.50 | 77.92 | 78.00 | 78.00 | -0.28% | 350 |
| Aug 5, 2025 | 79.58 | 79.60 | 78.09 | 78.22 | 78.22 | 0.12% | 8,583 |
| Aug 4, 2025 | 82.47 | 82.47 | 77.91 | 78.13 | 78.13 | -2.02% | 10,502 |
| Aug 1, 2025 | 81.53 | 83.04 | 78.50 | 79.74 | 79.74 | -2.42% | 7,445 |
| Jul 31, 2025 | 79.11 | 82.98 | 79.11 | 81.72 | 81.72 | -1.98% | 3,318 |
| Jul 30, 2025 | 83.11 | 84.47 | 82.77 | 83.37 | 83.37 | 0.02% | 4,869 |
| Jul 29, 2025 | 86.00 | 86.00 | 82.50 | 83.35 | 83.35 | 0.75% | 6,394 |
| Jul 28, 2025 | 83.20 | 86.92 | 82.51 | 82.73 | 82.73 | -2.21% | 10,473 |
| Jul 25, 2025 | 86.85 | 86.85 | 83.80 | 84.60 | 84.60 | -2.68% | 4,692 |
| Jul 24, 2025 | 85.15 | 88.01 | 85.15 | 86.93 | 86.93 | -0.89% | 2,320 |
| Jul 23, 2025 | 82.01 | 88.65 | 82.01 | 87.71 | 87.71 | 2.14% | 19,315 |
| Jul 22, 2025 | 88.50 | 88.50 | 85.09 | 85.87 | 85.87 | -1.23% | 13,961 |
| Jul 21, 2025 | 87.90 | 87.90 | 85.71 | 86.94 | 86.94 | -0.30% | 5,532 |
| Jul 18, 2025 | 88.50 | 88.82 | 86.83 | 87.20 | 87.20 | -1.70% | 11,471 |
| Jul 17, 2025 | 86.11 | 90.39 | 86.11 | 88.71 | 88.71 | 1.63% | 16,282 |
| Jul 16, 2025 | 86.75 | 89.84 | 86.40 | 87.29 | 87.29 | 1.25% | 12,677 |
| Jul 15, 2025 | 84.00 | 86.95 | 84.00 | 86.21 | 86.21 | 1.63% | 13,312 |
| Jul 14, 2025 | 86.75 | 86.75 | 83.87 | 84.83 | 84.83 | -2.27% | 19,669 |
| Jul 11, 2025 | 91.99 | 91.99 | 86.10 | 86.80 | 86.80 | -0.89% | 11,902 |
| Jul 10, 2025 | 87.01 | 88.66 | 86.80 | 87.58 | 87.58 | -0.11% | 4,083 |
| Jul 9, 2025 | 90.00 | 90.00 | 87.39 | 87.68 | 87.68 | -1.93% | 13,073 |
| Jul 8, 2025 | 90.00 | 90.49 | 89.00 | 89.41 | 89.41 | -0.73% | 7,156 |
| Jul 7, 2025 | 92.99 | 92.99 | 89.65 | 90.07 | 90.07 | -0.16% | 2,934 |
| Jul 4, 2025 | 90.55 | 91.57 | 89.44 | 90.21 | 90.21 | -0.50% | 6,683 |
| Jul 3, 2025 | 90.40 | 93.00 | 90.15 | 90.66 | 90.66 | -0.14% | 14,207 |
| Jul 2, 2025 | 89.01 | 92.88 | 89.01 | 90.79 | 90.79 | -0.88% | 17,400 |
| Jul 1, 2025 | 93.12 | 93.12 | 90.59 | 91.60 | 91.60 | -1.71% | 22,299 |
| Jun 30, 2025 | 94.25 | 94.25 | 92.17 | 93.19 | 93.19 | 0.69% | 5,997 |
| Jun 27, 2025 | 91.40 | 94.00 | 91.40 | 92.55 | 92.55 | 1.22% | 22,237 |
| Jun 26, 2025 | 92.77 | 93.29 | 91.00 | 91.43 | 91.43 | -0.44% | 20,728 |
| Jun 25, 2025 | 92.00 | 92.40 | 90.60 | 91.83 | 91.83 | 1.59% | 14,711 |
| Jun 24, 2025 | 94.00 | 94.00 | 90.17 | 90.39 | 90.39 | -0.52% | 22,155 |
| Jun 23, 2025 | 93.90 | 93.90 | 89.17 | 90.86 | 90.86 | 0.49% | 20,271 |
| Jun 20, 2025 | 87.27 | 92.54 | 87.27 | 90.42 | 90.42 | 0.53% | 26,760 |
| Jun 19, 2025 | 95.85 | 96.50 | 88.20 | 89.94 | 89.94 | -7.02% | 46,461 |