BSL Limited (BOM:514045)
India · Delayed Price · Currency is INR 111.65
-5.35 (-4.57%)
At close: Oct 23, 2026
BSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 117.35 | 117.35 | 110.20 | 111.65 | 111.65 | -4.57% | 634 |
| Oct 22, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | 888 |
| Oct 21, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -1.33% | 505 |
| Oct 19, 2026 | 125.00 | 125.00 | 120.60 | 120.60 | 120.60 | -3.44% | 12 |
| Oct 16, 2026 | 125.00 | 126.40 | 124.20 | 124.90 | 124.90 | 1.38% | 134 |
| Oct 15, 2026 | 121.80 | 123.20 | 121.80 | 123.20 | 123.20 | 3.01% | 99 |
| Oct 14, 2026 | 119.60 | 122.00 | 119.60 | 119.60 | 119.60 | -1.97% | 13 |
| Oct 13, 2026 | 121.05 | 122.00 | 121.05 | 122.00 | 122.00 | 0.83% | 65 |
| Oct 12, 2026 | 122.00 | 122.00 | 120.10 | 121.00 | 121.00 | -1.63% | 54 |
| Oct 9, 2026 | 120.90 | 123.00 | 120.00 | 123.00 | 123.00 | 1.74% | 1,461 |
| Oct 7, 2026 | 118.75 | 121.60 | 118.75 | 120.90 | 120.90 | 1.81% | 178 |
| Oct 6, 2026 | 118.55 | 118.75 | 118.15 | 118.75 | 118.75 | -1.21% | 65 |
| Oct 5, 2026 | 120.50 | 120.50 | 120.20 | 120.20 | 120.20 | 1.78% | 11 |
| Oct 1, 2026 | 123.00 | 123.00 | 116.05 | 118.10 | 118.10 | 0.43% | 500 |
| Sep 30, 2026 | 117.90 | 117.90 | 117.60 | 117.60 | 117.60 | -0.21% | 67 |
| Sep 29, 2026 | 121.00 | 121.10 | 117.85 | 117.85 | 117.85 | -3.95% | 605 |
| Sep 28, 2026 | 124.00 | 124.00 | 122.70 | 122.70 | 122.70 | 2.72% | 11 |
| Sep 25, 2026 | 121.00 | 121.00 | 119.20 | 119.45 | 119.45 | -1.28% | 77 |
| Sep 24, 2026 | 123.75 | 123.75 | 120.85 | 121.00 | 121.00 | -1.75% | 1,217 |
| Sep 23, 2026 | 123.60 | 125.90 | 123.05 | 123.15 | 123.15 | -2.30% | 1,176 |
| Sep 22, 2026 | 129.00 | 129.00 | 122.85 | 126.05 | 126.05 | 0.04% | 200 |
| Sep 21, 2026 | 125.50 | 129.00 | 125.40 | 126.00 | 126.00 | 8.95% | 637 |
| Sep 17, 2026 | 116.20 | 116.20 | 115.65 | 115.65 | 115.65 | -1.99% | 2 |
| Sep 16, 2026 | 119.00 | 119.80 | 117.65 | 118.00 | 118.00 | -0.72% | 237 |
| Sep 15, 2026 | 118.60 | 120.50 | 118.60 | 118.85 | 118.85 | -1.78% | 749 |
| Sep 11, 2026 | 117.80 | 122.50 | 117.80 | 121.00 | 121.00 | -1.63% | 459 |
| Sep 10, 2026 | 124.80 | 124.80 | 121.10 | 123.00 | 123.00 | -1.44% | 199 |
| Sep 9, 2026 | 120.00 | 124.80 | 120.00 | 124.80 | 124.80 | 1.01% | 33 |
| Sep 8, 2026 | 123.50 | 125.00 | 120.05 | 123.55 | 123.55 | 0.04% | 2,459 |
| Sep 7, 2026 | 121.15 | 123.50 | 121.15 | 123.50 | 123.50 | -0.96% | 243 |
| Sep 4, 2026 | 123.00 | 124.80 | 121.95 | 124.70 | 124.70 | 0.97% | 290 |
| Sep 3, 2026 | 120.95 | 130.00 | 120.95 | 123.50 | 123.50 | 1.23% | 1,543 |
| Sep 2, 2026 | 123.00 | 124.00 | 120.95 | 122.00 | 122.00 | -0.81% | 530 |
| Sep 1, 2026 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | -0.81% | 1,313 |
| Aug 31, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.67% | 28 |
| Aug 28, 2026 | 123.00 | 126.10 | 123.00 | 126.10 | 126.10 | 2.52% | 109 |
| Aug 27, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 0.53% | 70 |
| Aug 26, 2026 | 121.00 | 125.00 | 121.00 | 122.35 | 122.35 | 1.12% | 138 |
| Aug 25, 2026 | 126.10 | 128.50 | 121.00 | 121.00 | 121.00 | -1.02% | 1,599 |
| Aug 24, 2026 | 123.00 | 124.20 | 121.50 | 122.25 | 122.25 | -1.21% | 1,353 |
| Aug 21, 2026 | 125.00 | 125.00 | 123.55 | 123.75 | 123.75 | 2.19% | 62 |
| Aug 20, 2026 | 124.00 | 124.00 | 120.80 | 121.10 | 121.10 | -1.54% | 311 |
| Aug 19, 2026 | 122.00 | 123.00 | 121.05 | 123.00 | 123.00 | 1.61% | 8 |
| Aug 18, 2026 | 124.50 | 124.50 | 121.05 | 121.05 | 121.05 | -0.45% | 37 |
| Aug 17, 2026 | 124.40 | 125.00 | 121.60 | 121.60 | 121.60 | -0.33% | 228 |
| Aug 14, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 101 |
| Aug 13, 2026 | 122.20 | 122.20 | 121.45 | 122.00 | 122.00 | -0.04% | 300 |
| Aug 12, 2026 | 123.80 | 124.00 | 122.00 | 122.05 | 122.05 | -1.21% | 508 |
| Aug 11, 2026 | 125.25 | 125.25 | 121.30 | 123.55 | 123.55 | -1.36% | 845 |
| Aug 10, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 2.24% | 2 |