BSL Limited (BOM:514045)
India · Delayed Price · Currency is INR 128.00
+2.55 (2.03%)
At close: May 5, 2026
BSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 127.90 | 127.90 | 121.50 | 121.50 | 121.50 | -3.34% | 146 |
| Mar 4, 2026 | 124.00 | 125.70 | 123.00 | 125.70 | 125.70 | -1.02% | 35 |
| Mar 2, 2026 | 126.10 | 129.60 | 126.10 | 127.00 | 127.00 | -2.35% | 451 |
| Feb 27, 2026 | 129.80 | 130.05 | 129.15 | 130.05 | 130.05 | -0.42% | 16 |
| Feb 26, 2026 | 130.60 | 131.55 | 130.55 | 130.60 | 130.60 | 0.08% | 619 |
| Feb 25, 2026 | 134.00 | 134.70 | 130.15 | 130.50 | 130.50 | -1.69% | 659 |
| Feb 24, 2026 | 133.80 | 134.75 | 131.95 | 132.75 | 132.75 | 1.37% | 6 |
| Feb 23, 2026 | 132.10 | 133.25 | 130.15 | 130.95 | 130.95 | 0.19% | 174 |
| Feb 20, 2026 | 131.20 | 132.10 | 130.70 | 130.70 | 130.70 | -0.27% | 302 |
| Feb 19, 2026 | 127.60 | 131.45 | 127.60 | 131.05 | 131.05 | 0.65% | 135 |
| Feb 18, 2026 | 130.25 | 130.25 | 130.20 | 130.20 | 130.20 | 1.09% | 110 |
| Feb 17, 2026 | 135.45 | 136.35 | 128.80 | 128.80 | 128.80 | -3.16% | 930 |
| Feb 16, 2026 | 135.00 | 135.05 | 130.45 | 133.00 | 133.00 | -4.08% | 539 |
| Feb 12, 2026 | 140.00 | 141.60 | 137.10 | 138.65 | 138.65 | 1.17% | 392 |