BSL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	138.15	143.80	137.00	137.05	137.05	-1.23%	2,710
Feb 6, 2026	140.30	140.30	138.70	138.75	138.75	-1.10%	1,012
Feb 5, 2026	140.00	140.90	140.00	140.30	140.30	-0.43%	145
Feb 4, 2026	137.45	140.90	136.30	140.90	140.90	2.18%	116
Feb 3, 2026	126.00	146.85	126.00	137.90	137.90	4.19%	130
Feb 2, 2026	147.90	147.90	132.35	132.35	132.35	-10.73%	2,753
Feb 1, 2026	145.40	149.85	145.40	148.25	148.25	3.09%	5,242
Jan 30, 2026	125.60	143.80	125.60	143.80	143.80	3.42%	987
Jan 29, 2026	136.30	139.90	136.30	139.05	139.05	3.46%	4,057
Jan 28, 2026	125.70	137.15	125.70	134.40	134.40	-0.48%	3,653
Jan 27, 2026	130.75	138.00	130.75	135.05	135.05	3.29%	1,809
Jan 22, 2026	132.20	132.20	130.75	130.75	130.75	-0.65%	248
Jan 21, 2026	121.30	134.90	121.30	131.60	131.60	-1.90%	1,762
Jan 20, 2026	122.30	138.55	122.30	134.15	134.15	-1.54%	1,766
Jan 19, 2026	136.30	136.30	136.25	136.25	136.25	-0.55%	36
Jan 16, 2026	140.30	143.15	137.00	137.00	137.00	-1.83%	5,107
Jan 14, 2026	139.05	142.60	137.50	139.55	139.55	0.14%	2,108
Jan 13, 2026	143.50	143.50	139.15	139.35	139.35	-3.26%	4,560
Jan 12, 2026	141.30	145.55	138.70	144.05	144.05	-0.83%	7,875
Jan 9, 2026	140.80	145.25	139.50	145.25	145.25	2.07%	6,354
Jan 8, 2026	147.30	147.30	142.30	142.30	142.30	-3.62%	2,116
Jan 7, 2026	146.00	149.50	144.75	147.65	147.65	1.13%	2,315
Jan 6, 2026	150.35	150.35	146.00	146.00	146.00	-1.85%	223
Jan 5, 2026	149.50	150.10	146.75	148.75	148.75	0.92%	417
Jan 2, 2026	155.90	157.90	141.05	147.40	147.40	-4.35%	3,747
Jan 1, 2026	154.90	154.90	154.10	154.10	154.10	-0.52%	40
Dec 31, 2025	145.00	157.40	145.00	154.90	154.90	2.18%	3,350
Dec 30, 2025	151.60	158.00	151.60	151.60	151.60	-3.19%	13,929
Dec 29, 2025	158.60	158.60	153.45	156.60	156.60	0.13%	7,501
Dec 26, 2025	154.10	157.05	153.55	156.40	156.40	1.49%	2,907
Dec 24, 2025	155.45	155.70	153.45	154.10	154.10	-2.13%	55
Dec 23, 2025	156.65	158.40	154.40	157.45	157.45	-0.38%	4,902
Dec 22, 2025	155.70	158.55	150.00	158.05	158.05	1.15%	5,523
Dec 19, 2025	156.55	158.85	152.95	156.25	156.25	-1.64%	9,489
Dec 18, 2025	158.55	159.10	152.30	158.85	158.85	1.66%	4,741
Dec 17, 2025	156.70	158.40	155.50	156.25	156.25	0.03%	1,259
Dec 16, 2025	167.40	167.40	154.40	156.20	156.20	-5.07%	3,675
Dec 15, 2025	161.05	166.80	158.70	164.55	164.55	1.36%	4,466
Dec 12, 2025	163.30	163.30	159.00	162.35	162.35	-0.52%	352
Dec 11, 2025	159.10	168.00	159.10	163.20	163.20	1.24%	1,063
Dec 10, 2025	158.75	162.75	158.60	161.20	161.20	1.03%	2,691
Dec 9, 2025	159.40	161.90	156.80	159.55	159.55	0.09%	1,827
Dec 8, 2025	170.00	170.00	157.00	159.40	159.40	-6.73%	2,186
Dec 5, 2025	174.70	174.70	169.80	170.90	170.90	-0.98%	5,729
Dec 4, 2025	165.30	175.70	165.30	172.60	172.60	3.35%	2,927
Dec 3, 2025	167.65	167.80	166.20	167.00	167.00	-3.44%	188
Dec 2, 2025	172.15	174.45	171.30	172.95	172.95	0.23%	2,616
Dec 1, 2025	175.80	175.80	172.10	172.55	172.55	-1.51%	598
Nov 28, 2025	174.25	175.20	171.75	175.20	175.20	0.55%	1,159
Nov 27, 2025	174.05	175.15	172.40	174.25	174.25	-0.34%	1,545