BSL Limited (BOM:514045)
India · Delayed Price · Currency is INR 123.75
+2.65 (2.19%)
At close: Aug 21, 2026
BSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 123.90 | 125.00 | 122.00 | 122.50 | 122.50 | -0.85% | 1,525 |
| Aug 6, 2026 | 126.35 | 126.35 | 123.55 | 123.55 | 123.55 | -1.94% | 769 |
| Aug 5, 2026 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 0.08% | 660 |
| Aug 4, 2026 | 125.50 | 127.65 | 124.00 | 125.90 | 125.90 | 0.32% | 102 |
| Aug 3, 2026 | 144.00 | 144.00 | 125.00 | 125.50 | 125.50 | 1.54% | 10 |
| Jul 30, 2026 | 126.00 | 126.00 | 123.25 | 123.60 | 123.60 | -0.76% | 122 |
| Jul 29, 2026 | 124.10 | 127.00 | 122.40 | 124.55 | 124.55 | -1.89% | 129 |
| Jul 28, 2026 | 127.40 | 127.40 | 126.50 | 126.95 | 126.95 | -0.78% | 586 |
| Jul 27, 2026 | 143.95 | 143.95 | 125.00 | 127.95 | 127.95 | 3.10% | 565 |
| Jul 24, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - | 200 |
| Jul 23, 2026 | 124.65 | 125.20 | 124.00 | 124.10 | 124.10 | -0.72% | 1,012 |
| Jul 22, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0.56% | 160 |
| Jul 17, 2026 | 127.70 | 127.70 | 124.30 | 124.30 | 124.30 | -2.66% | 12 |
| Jul 16, 2026 | 125.20 | 128.00 | 125.20 | 127.70 | 127.70 | -0.04% | 290 |
| Jul 15, 2026 | 126.00 | 129.05 | 126.00 | 127.75 | 127.75 | 0.59% | 61 |
| Jul 14, 2026 | 127.10 | 130.70 | 127.00 | 127.00 | 127.00 | -0.04% | 784 |
| Jul 13, 2026 | 129.00 | 129.70 | 125.60 | 127.05 | 127.05 | -1.93% | 147 |
| Jul 10, 2026 | 127.10 | 131.05 | 127.05 | 129.55 | 129.55 | 1.61% | 175 |
| Jul 9, 2026 | 143.00 | 143.00 | 126.25 | 127.50 | 127.50 | 0.95% | 167 |
| Jul 8, 2026 | 126.80 | 131.20 | 126.30 | 126.30 | 126.30 | -4.10% | 4,950 |
| Jul 7, 2026 | 139.80 | 139.80 | 126.20 | 131.70 | 131.70 | -0.90% | 3,826 |
| Jul 6, 2026 | 144.00 | 144.00 | 129.25 | 132.90 | 132.90 | 3.34% | 53 |
| Jul 3, 2026 | 133.65 | 134.55 | 128.00 | 128.60 | 128.60 | -3.78% | 3,242 |
| Jul 2, 2026 | 136.55 | 136.55 | 130.90 | 133.65 | 133.65 | 1.14% | 2,844 |
| Jul 1, 2026 | 134.75 | 139.25 | 132.05 | 132.15 | 132.15 | -3.68% | 1,999 |
| Jun 30, 2026 | 126.00 | 147.00 | 125.20 | 137.20 | 137.20 | 8.37% | 11,017 |
| Jun 29, 2026 | 126.20 | 129.00 | 126.20 | 126.60 | 126.60 | -0.74% | 168 |
| Jun 25, 2026 | 131.80 | 135.05 | 125.00 | 127.55 | 127.55 | 2.04% | 776 |
| Jun 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -4.43% | 5 |
| Jun 23, 2026 | 127.40 | 134.00 | 125.10 | 130.80 | 130.80 | 0.62% | 513 |
| Jun 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.63% | 50 |
| Jun 18, 2026 | 132.00 | 132.00 | 124.20 | 125.45 | 125.45 | -2.60% | 135 |
| Jun 17, 2026 | 125.25 | 128.80 | 125.25 | 128.80 | 128.80 | 4.93% | 60 |
| Jun 16, 2026 | 125.55 | 125.55 | 122.55 | 122.75 | 122.75 | -0.24% | 1,163 |
| Jun 15, 2026 | 123.70 | 126.00 | 123.00 | 123.05 | 123.05 | 0.82% | 350 |
| Jun 12, 2026 | 125.10 | 126.00 | 122.00 | 122.05 | 122.05 | -1.57% | 23 |
| Jun 11, 2026 | 125.60 | 125.60 | 123.00 | 124.00 | 124.00 | -0.80% | 62 |
| Jun 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.32% | 90 |
| Jun 9, 2026 | 123.30 | 124.65 | 121.05 | 124.60 | 124.60 | -0.95% | 109 |
| Jun 8, 2026 | 125.70 | 126.95 | 124.30 | 125.80 | 125.80 | -0.94% | 1,739 |