BPL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	58.50	59.15	58.00	58.18	58.18	-2.55%	1,978
Feb 12, 2026	59.81	60.77	59.30	59.70	59.70	-0.18%	787
Feb 11, 2026	60.00	60.00	58.90	59.81	59.81	-1.73%	2,648
Feb 10, 2026	60.39	61.85	60.08	60.86	60.86	3.47%	7,525
Feb 9, 2026	61.00	61.00	58.43	58.82	58.82	-0.03%	5,073
Feb 6, 2026	57.79	60.00	57.39	58.84	58.84	0.51%	1,108
Feb 5, 2026	59.22	60.00	57.10	58.54	58.54	-0.41%	5,636
Feb 4, 2026	60.59	60.59	58.50	58.78	58.78	-1.04%	4,204
Feb 3, 2026	60.00	61.39	58.41	59.40	59.40	4.01%	4,746
Feb 2, 2026	56.62	58.72	56.51	57.11	57.11	-0.16%	3,686
Feb 1, 2026	59.18	61.56	56.70	57.20	57.20	-1.41%	7,063
Jan 30, 2026	60.53	60.53	57.50	58.02	58.02	-1.94%	4,983
Jan 29, 2026	57.30	62.10	55.86	59.17	59.17	3.17%	12,046
Jan 28, 2026	54.18	58.00	54.18	57.35	57.35	3.73%	2,811
Jan 27, 2026	56.55	57.64	55.00	55.29	55.29	-3.24%	3,727
Jan 23, 2026	60.00	60.00	56.87	57.14	57.14	-3.28%	3,183
Jan 22, 2026	58.39	61.42	58.39	59.08	59.08	0.49%	2,219
Jan 21, 2026	61.00	61.00	58.20	58.79	58.79	0.41%	2,815
Jan 20, 2026	64.00	64.00	58.00	58.55	58.55	-5.56%	5,552
Jan 19, 2026	61.47	62.00	59.06	62.00	62.00	-0.16%	10,341
Jan 16, 2026	63.23	64.10	61.51	62.10	62.10	-2.77%	10,507
Jan 14, 2026	61.71	65.90	61.00	63.87	63.87	2.98%	10,203
Jan 13, 2026	61.88	63.90	60.93	62.02	62.02	1.26%	11,527
Jan 12, 2026	61.05	62.90	59.83	61.25	61.25	0.71%	13,539
Jan 9, 2026	62.89	63.24	60.50	60.82	60.82	-4.25%	6,370
Jan 8, 2026	69.50	69.50	63.10	63.52	63.52	-2.70%	5,538
Jan 7, 2026	68.66	68.83	65.00	65.28	65.28	-4.34%	9,868
Jan 6, 2026	68.89	70.00	68.10	68.24	68.24	-1.04%	11,049
Jan 5, 2026	67.30	73.40	63.99	68.96	68.96	3.33%	41,961
Jan 2, 2026	59.50	69.62	59.50	66.74	66.74	13.20%	49,638
Jan 1, 2026	58.43	59.45	58.15	58.96	58.96	-0.74%	2,676
Dec 31, 2025	58.20	60.80	58.20	59.40	59.40	2.24%	4,130
Dec 30, 2025	58.19	59.64	57.50	58.10	58.10	-2.01%	1,757
Dec 29, 2025	60.00	60.23	58.75	59.29	59.29	-1.51%	1,938
Dec 26, 2025	61.77	62.39	59.68	60.20	60.20	-3.46%	5,771
Dec 24, 2025	60.45	63.00	60.45	62.36	62.36	1.50%	5,770
Dec 23, 2025	57.67	63.50	57.10	61.44	61.44	7.08%	34,069
Dec 22, 2025	56.50	57.94	56.28	57.38	57.38	2.25%	4,752
Dec 19, 2025	58.00	58.00	53.00	56.12	56.12	5.19%	8,731
Dec 18, 2025	53.75	54.50	53.00	53.35	53.35	-1.33%	4,953
Dec 17, 2025	56.00	56.00	53.75	54.07	54.07	-3.45%	1,979
Dec 16, 2025	56.65	56.87	55.86	56.00	56.00	-1.15%	3,657
Dec 15, 2025	57.14	57.20	55.95	56.65	56.65	-0.86%	6,047
Dec 12, 2025	57.02	57.48	56.75	57.14	57.14	1.51%	3,262
Dec 11, 2025	54.94	56.95	54.94	56.29	56.29	-0.04%	3,402
Dec 10, 2025	56.65	57.95	55.50	56.31	56.31	0.39%	8,481
Dec 9, 2025	53.90	58.73	51.05	56.09	56.09	9.81%	46,804
Dec 8, 2025	61.01	61.01	49.66	51.08	51.08	-14.60%	93,915
Dec 5, 2025	60.76	60.90	59.76	59.81	59.81	-1.97%	4,326
Dec 4, 2025	61.42	62.50	60.70	61.01	61.01	-1.12%	2,116