BSL Limited (BOM:514045)
India · Delayed Price · Currency is INR 123.60
-0.95 (-0.76%)
At close: Jul 30, 2026
BSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 126.90 | 127.00 | 126.90 | 127.00 | 127.00 | 0.08% | 29 |
| Jun 4, 2026 | 124.35 | 126.90 | 124.35 | 126.90 | 126.90 | 1.93% | 247 |
| Jun 3, 2026 | 125.70 | 129.40 | 122.65 | 124.50 | 124.50 | -0.48% | 15 |
| Jun 2, 2026 | 125.00 | 128.90 | 125.00 | 125.10 | 125.10 | -3.14% | 268 |
| Jun 1, 2026 | 134.40 | 134.40 | 129.10 | 129.15 | 129.15 | -1.30% | 738 |
| May 29, 2026 | 132.20 | 137.15 | 130.80 | 130.85 | 130.85 | -4.91% | 915 |
| May 27, 2026 | 134.00 | 145.85 | 132.00 | 137.60 | 137.60 | 13.20% | 14,662 |
| May 26, 2026 | 125.30 | 125.30 | 120.00 | 121.55 | 121.55 | -2.99% | 1,909 |
| 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 |