BPL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	63.80	64.09	61.50	61.70	61.70	-3.74%	54,838
Jan 14, 2026	61.70	66.00	60.90	64.10	64.10	3.62%	115,968
Jan 13, 2026	61.44	64.00	61.31	61.86	61.86	0.49%	71,487
Jan 12, 2026	61.34	62.95	59.55	61.56	61.56	0.85%	56,649
Jan 9, 2026	63.75	63.94	60.50	61.04	61.04	-3.57%	90,394
Jan 8, 2026	65.30	66.39	63.00	63.30	63.30	-2.88%	99,371
Jan 7, 2026	68.40	68.95	64.47	65.18	65.18	-4.79%	218,457
Jan 6, 2026	68.59	69.99	68.06	68.46	68.46	0.06%	162,367
Jan 5, 2026	66.71	72.99	64.33	68.42	68.42	2.56%	883,388
Jan 2, 2026	59.80	69.50	59.38	66.71	66.71	13.51%	939,604
Jan 1, 2026	59.56	60.49	58.50	58.77	58.77	-1.33%	16,769
Dec 31, 2025	58.49	61.00	58.19	59.56	59.56	3.19%	46,429
Dec 30, 2025	59.35	59.35	57.00	57.72	57.72	-2.80%	41,692
Dec 29, 2025	60.40	60.40	58.50	59.38	59.38	-1.71%	42,467
Dec 26, 2025	62.39	62.39	59.00	60.41	60.41	-2.89%	85,017
Dec 24, 2025	62.92	63.20	61.90	62.21	62.21	0.88%	86,657
Dec 23, 2025	58.30	63.30	57.02	61.67	61.67	7.72%	248,456
Dec 22, 2025	55.99	58.00	55.99	57.25	57.25	3.60%	92,036
Dec 19, 2025	53.01	57.00	52.00	55.26	55.26	3.19%	56,886
Dec 18, 2025	54.31	54.67	53.00	53.55	53.55	-0.91%	47,196
Dec 17, 2025	55.70	55.94	53.75	54.04	54.04	-2.89%	59,634
Dec 16, 2025	57.21	57.21	55.00	55.65	55.65	-1.52%	43,484
Dec 15, 2025	57.90	57.90	55.57	56.51	56.51	-0.93%	45,551
Dec 12, 2025	56.90	57.50	56.40	57.04	57.04	1.08%	40,747
Dec 11, 2025	56.10	56.90	55.65	56.43	56.43	0.59%	40,325
Dec 10, 2025	56.00	57.95	55.00	56.10	56.10	0.56%	76,837
Dec 9, 2025	51.24	58.69	50.60	55.79	55.79	8.67%	561,402