BSL Limited (BOM:514045)
India · Delayed Price · Currency is INR 128.80
+6.05 (4.93%)
At close: Jun 17, 2026
BSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |