BPL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	40.50	45.70	39.90	44.41	44.41	16.35%	161,046
Mar 30, 2026	42.00	44.62	37.61	38.17	38.17	-9.70%	258,237
Mar 27, 2026	44.41	44.43	42.00	42.27	42.27	-4.82%	187,392
Mar 25, 2026	44.85	46.49	44.10	44.41	44.41	0.57%	127,804
Mar 24, 2026	45.30	45.99	43.75	44.16	44.16	-0.59%	157,439
Mar 23, 2026	47.62	47.62	44.16	44.42	44.42	-5.69%	125,212
Mar 20, 2026	48.50	48.80	47.01	47.10	47.10	-0.21%	50,301
Mar 19, 2026	49.50	49.50	47.01	47.20	47.20	-4.95%	81,873
Mar 18, 2026	47.90	50.50	47.88	49.66	49.66	4.44%	78,875
Mar 17, 2026	47.70	48.46	47.12	47.55	47.55	0.85%	70,898
Mar 16, 2026	49.40	51.97	46.54	47.15	47.15	-4.05%	108,905
Mar 13, 2026	51.00	51.56	48.26	49.14	49.14	-3.99%	102,080
Mar 12, 2026	51.01	52.60	50.25	51.18	51.18	-0.72%	62,560
Mar 11, 2026	52.21	53.00	51.03	51.55	51.55	0.25%	76,826
Mar 10, 2026	50.75	53.00	50.75	51.42	51.42	1.44%	84,785
Mar 9, 2026	51.92	51.92	49.20	50.69	50.69	-5.20%	124,240
Mar 6, 2026	53.76	54.70	52.58	53.47	53.47	-0.54%	62,479
Mar 5, 2026	52.63	55.00	52.63	53.76	53.76	2.15%	33,735
Mar 4, 2026	53.29	53.35	51.32	52.63	52.63	-1.24%	42,614
Mar 2, 2026	52.99	54.51	51.87	53.29	53.29	-3.56%	82,136
Feb 27, 2026	55.69	57.00	54.25	55.26	55.26	-0.77%	82,422
Feb 26, 2026	55.06	57.99	54.35	55.69	55.69	3.17%	179,613
Feb 25, 2026	54.20	54.68	53.60	53.98	53.98	0.78%	66,719
Feb 24, 2026	54.30	55.77	52.85	53.56	53.56	-3.51%	75,525
Feb 23, 2026	55.60	56.73	55.12	55.51	55.51	0.22%	71,194
Feb 20, 2026	56.30	57.10	55.16	55.39	55.39	-1.91%	45,628
Feb 19, 2026	57.20	57.20	56.01	56.47	56.47	-0.07%	51,082
Feb 18, 2026	56.95	57.64	56.11	56.51	56.51	-0.30%	58,142
Feb 17, 2026	57.00	58.59	55.57	56.68	56.68	-0.61%	63,343
Feb 16, 2026	58.13	58.13	56.33	57.03	57.03	-1.89%	30,332
Feb 13, 2026	59.25	59.48	57.50	58.13	58.13	-2.29%	36,296
Feb 12, 2026	59.67	60.47	59.00	59.49	59.49	0.19%	40,464
Feb 11, 2026	61.25	61.26	58.20	59.38	59.38	-1.98%	52,814
Feb 10, 2026	59.58	61.50	59.58	60.58	60.58	1.82%	77,885
Feb 9, 2026	59.90	60.66	58.42	59.50	59.50	0.39%	116,470
Feb 6, 2026	58.00	61.00	57.18	59.27	59.27	2.17%	37,080
Feb 5, 2026	59.05	60.58	56.61	58.01	58.01	-1.71%	83,541
Feb 4, 2026	58.75	59.76	57.97	59.02	59.02	0.49%	57,028
Feb 3, 2026	60.50	61.00	58.51	58.73	58.73	2.62%	61,238
Feb 2, 2026	58.65	58.90	56.80	57.23	57.23	-0.47%	44,690
Feb 1, 2026	58.15	61.69	56.60	57.50	57.50	-1.12%	83,403
Jan 30, 2026	58.30	59.63	57.51	58.15	58.15	-2.01%	76,018
Jan 29, 2026	56.95	61.30	56.16	59.34	59.34	5.34%	132,110
Jan 28, 2026	55.20	57.95	55.15	56.33	56.33	2.25%	50,125
Jan 27, 2026	56.50	57.25	54.95	55.09	55.09	-3.62%	81,335
Jan 23, 2026	59.16	59.50	56.51	57.16	57.16	-3.38%	45,267
Jan 22, 2026	59.70	61.26	58.55	59.16	59.16	0.60%	68,617
Jan 21, 2026	58.85	60.22	58.01	58.81	58.81	1.15%	59,777
Jan 20, 2026	63.39	63.39	57.10	58.14	58.14	-5.29%	86,491
Jan 19, 2026	61.50	62.29	59.88	61.39	61.39	-0.50%	59,469