BSL Limited (BOM:514045)
India · Delayed Price · Currency is INR 125.30
+0.35 (0.28%)
At close: May 25, 2026
BSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 111.00 | 134.00 | 111.00 | 125.30 | 125.30 | 0.28% | 86 |
| May 22, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 3.69% | 84 |
| May 21, 2026 | 123.75 | 123.75 | 120.50 | 120.50 | 120.50 | -2.63% | 739 |
| May 20, 2026 | 121.10 | 124.50 | 121.10 | 123.75 | 123.75 | -4.07% | 1,018 |
| May 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 12.17% | 1 |
| May 18, 2026 | 115.05 | 115.05 | 115.00 | 115.00 | 115.00 | -7.26% | 50 |
| May 15, 2026 | 126.75 | 126.75 | 121.60 | 124.00 | 124.00 | -4.10% | 136 |
| May 14, 2026 | 120.60 | 131.95 | 120.60 | 129.30 | 129.30 | -3.00% | 113 |
| May 13, 2026 | 124.50 | 133.30 | 124.50 | 133.30 | 133.30 | 7.07% | 32 |
| May 12, 2026 | 122.70 | 124.50 | 122.65 | 124.50 | 124.50 | -1.27% | 100 |
| May 11, 2026 | 124.15 | 126.10 | 124.10 | 126.10 | 126.10 | -4.18% | 575 |
| May 8, 2026 | 131.90 | 132.00 | 128.00 | 131.60 | 131.60 | -0.23% | 47 |
| May 7, 2026 | 140.90 | 140.90 | 131.90 | 131.90 | 131.90 | 4.89% | 11 |
| May 6, 2026 | 127.00 | 127.00 | 122.05 | 125.75 | 125.75 | -1.76% | 255 |
| May 5, 2026 | 124.25 | 128.00 | 123.20 | 128.00 | 128.00 | 2.03% | 90 |
| May 4, 2026 | 126.85 | 127.85 | 125.00 | 125.45 | 125.45 | -1.10% | 21 |
| Apr 30, 2026 | 120.60 | 127.10 | 120.60 | 126.85 | 126.85 | -1.67% | 585 |
| Apr 29, 2026 | 126.25 | 129.00 | 125.05 | 129.00 | 129.00 | 3.20% | 751 |
| Apr 28, 2026 | 128.50 | 128.50 | 125.00 | 125.00 | 125.00 | -1.69% | 825 |
| Apr 27, 2026 | 125.25 | 130.80 | 125.25 | 127.15 | 127.15 | -0.51% | 73 |
| Apr 24, 2026 | 128.55 | 133.25 | 124.05 | 127.80 | 127.80 | 1.43% | 1,499 |
| Apr 23, 2026 | 126.00 | 129.50 | 126.00 | 126.00 | 126.00 | 0.84% | 3 |
| Apr 22, 2026 | 125.00 | 125.80 | 120.15 | 124.95 | 124.95 | -0.04% | 1,541 |
| Apr 21, 2026 | 125.00 | 131.90 | 125.00 | 125.00 | 125.00 | -2.34% | 389 |
| Apr 20, 2026 | 128.85 | 128.85 | 126.25 | 128.00 | 128.00 | 1.35% | 12 |
| Apr 17, 2026 | 126.40 | 126.40 | 126.30 | 126.30 | 126.30 | - | 110 |
| Apr 16, 2026 | 131.95 | 131.95 | 126.30 | 126.30 | 126.30 | 0.76% | 1,064 |
| Apr 15, 2026 | 138.10 | 138.10 | 125.00 | 125.35 | 125.35 | 8.81% | 347 |
| Apr 13, 2026 | 119.50 | 119.50 | 112.65 | 115.20 | 115.20 | -1.54% | 323 |
| Apr 10, 2026 | 115.65 | 118.15 | 115.65 | 117.00 | 117.00 | 2.59% | 16 |
| Apr 9, 2026 | 116.00 | 116.00 | 113.20 | 114.05 | 114.05 | -2.56% | 117 |
| Apr 8, 2026 | 127.80 | 127.80 | 115.00 | 117.05 | 117.05 | 4.23% | 3,802 |
| Apr 7, 2026 | 113.25 | 118.20 | 109.50 | 112.30 | 112.30 | 1.17% | 233 |
| Apr 6, 2026 | 116.05 | 116.05 | 111.00 | 111.00 | 111.00 | - | 176 |
| Apr 2, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -4.56% | 11 |
| Apr 1, 2026 | 117.45 | 117.60 | 112.00 | 116.30 | 116.30 | 12.42% | 2,617 |
| Mar 30, 2026 | 98.05 | 104.90 | 98.00 | 103.45 | 103.45 | -1.10% | 1,948 |
| Mar 27, 2026 | 117.90 | 117.90 | 104.00 | 104.60 | 104.60 | -9.48% | 2,396 |
| Mar 25, 2026 | 116.50 | 119.70 | 115.55 | 115.55 | 115.55 | -0.47% | 307 |
| Mar 24, 2026 | 115.55 | 116.50 | 110.60 | 116.10 | 116.10 | 3.48% | 2,451 |
| Mar 23, 2026 | 120.80 | 120.80 | 111.80 | 112.20 | 112.20 | -6.62% | 1,661 |
| Mar 19, 2026 | 122.15 | 125.60 | 119.70 | 120.15 | 120.15 | -1.60% | 108 |
| Mar 18, 2026 | 122.85 | 125.25 | 122.00 | 122.10 | 122.10 | -0.61% | 2,403 |
| Mar 17, 2026 | 126.90 | 126.90 | 121.85 | 122.85 | 122.85 | 1.53% | 858 |
| Mar 16, 2026 | 120.15 | 124.80 | 120.00 | 121.00 | 121.00 | -6.20% | 624 |
| Mar 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.73% | 1 |
| Mar 11, 2026 | 126.25 | 130.00 | 126.25 | 129.95 | 129.95 | -0.04% | 5,020 |
| Mar 10, 2026 | 124.15 | 130.00 | 124.10 | 130.00 | 130.00 | 2.52% | 173 |
| Mar 9, 2026 | 131.95 | 131.95 | 120.10 | 126.80 | 126.80 | -3.90% | 125 |
| Mar 6, 2026 | 120.65 | 138.90 | 120.65 | 131.95 | 131.95 | 8.60% | 2,716 |