BPL Limited (NSE:BPL)
India · Delayed Price · Currency is INR 82.72
+3.05 (3.83%)
Aug 21, 2025, 3:29 PM IST
BPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 80.40 | 83.25 | 80.39 | 82.72 | 82.72 | 3.83% | 156,638 |
| Aug 20, 2025 | 77.50 | 82.27 | 76.31 | 79.67 | 79.67 | 3.11% | 176,186 |
| Aug 19, 2025 | 77.43 | 78.10 | 76.70 | 77.27 | 77.27 | -0.21% | 29,902 |
| Aug 18, 2025 | 78.00 | 78.00 | 75.30 | 77.43 | 77.43 | 3.59% | 82,061 |
| Aug 14, 2025 | 78.40 | 78.40 | 74.01 | 74.75 | 74.75 | -3.29% | 52,239 |
| Aug 13, 2025 | 76.70 | 77.60 | 76.16 | 77.29 | 77.29 | 2.71% | 42,591 |
| Aug 12, 2025 | 74.99 | 78.50 | 74.90 | 75.25 | 75.25 | 0.36% | 72,269 |
| Aug 11, 2025 | 77.89 | 77.89 | 74.16 | 74.98 | 74.98 | -2.56% | 55,138 |
| Aug 8, 2025 | 77.40 | 79.00 | 76.60 | 76.95 | 76.95 | -0.13% | 34,876 |
| Aug 7, 2025 | 78.03 | 78.03 | 76.20 | 77.05 | 77.05 | -1.26% | 35,905 |
| Aug 6, 2025 | 78.33 | 79.25 | 77.50 | 78.03 | 78.03 | -0.38% | 29,014 |
| Aug 5, 2025 | 78.98 | 79.97 | 78.04 | 78.33 | 78.33 | 0.05% | 34,551 |
| Aug 4, 2025 | 79.70 | 81.57 | 77.31 | 78.29 | 78.29 | -1.76% | 68,842 |
| Aug 1, 2025 | 83.00 | 83.00 | 78.63 | 79.69 | 79.69 | -2.26% | 36,556 |
| Jul 31, 2025 | 81.50 | 83.00 | 81.25 | 81.53 | 81.53 | -1.74% | 34,013 |
| Jul 30, 2025 | 83.00 | 85.00 | 82.25 | 82.97 | 82.97 | -0.62% | 33,556 |
| Jul 29, 2025 | 82.90 | 84.19 | 82.42 | 83.49 | 83.49 | 0.93% | 26,466 |
| Jul 28, 2025 | 85.85 | 87.08 | 82.00 | 82.72 | 82.72 | -2.09% | 40,381 |
| Jul 25, 2025 | 87.00 | 87.00 | 83.70 | 84.49 | 84.49 | -2.87% | 84,283 |
| Jul 24, 2025 | 88.88 | 89.35 | 86.56 | 86.99 | 86.99 | -0.91% | 46,395 |
| Jul 23, 2025 | 85.99 | 88.90 | 84.91 | 87.79 | 87.79 | 2.53% | 77,442 |
| Jul 22, 2025 | 87.00 | 87.69 | 85.10 | 85.62 | 85.62 | -1.37% | 34,742 |
| Jul 21, 2025 | 87.12 | 87.78 | 85.81 | 86.81 | 86.81 | -0.34% | 47,504 |
| Jul 18, 2025 | 88.36 | 89.00 | 87.00 | 87.11 | 87.11 | -1.90% | 38,534 |
| Jul 17, 2025 | 88.64 | 90.50 | 87.27 | 88.80 | 88.80 | 1.88% | 113,810 |
| Jul 16, 2025 | 86.99 | 90.00 | 86.15 | 87.16 | 87.16 | 0.83% | 71,256 |
| Jul 15, 2025 | 84.00 | 86.82 | 83.66 | 86.44 | 86.44 | 2.16% | 58,224 |
| Jul 14, 2025 | 86.59 | 86.60 | 83.47 | 84.61 | 84.61 | -2.30% | 118,004 |
| Jul 11, 2025 | 87.81 | 90.15 | 86.00 | 86.60 | 86.60 | -1.10% | 55,076 |
| Jul 10, 2025 | 88.80 | 88.80 | 86.80 | 87.56 | 87.56 | -0.27% | 42,252 |
| Jul 9, 2025 | 89.80 | 89.87 | 87.44 | 87.80 | 87.80 | -1.57% | 55,514 |
| Jul 8, 2025 | 89.55 | 90.83 | 89.05 | 89.20 | 89.20 | -0.82% | 28,071 |
| Jul 7, 2025 | 91.01 | 91.59 | 89.31 | 89.94 | 89.94 | -0.51% | 42,841 |
| Jul 4, 2025 | 91.33 | 91.61 | 89.19 | 90.40 | 90.40 | -0.59% | 77,286 |
| Jul 3, 2025 | 90.71 | 93.00 | 90.11 | 90.94 | 90.94 | 0.25% | 80,574 |
| Jul 2, 2025 | 91.38 | 92.66 | 90.10 | 90.71 | 90.71 | -0.73% | 57,288 |
| Jul 1, 2025 | 93.00 | 93.03 | 90.99 | 91.38 | 91.38 | -1.83% | 62,792 |
| Jun 30, 2025 | 93.00 | 93.60 | 92.17 | 93.08 | 93.08 | 0.57% | 63,878 |
| Jun 27, 2025 | 91.00 | 93.84 | 91.00 | 92.55 | 92.55 | 1.34% | 96,451 |
| Jun 26, 2025 | 91.84 | 93.25 | 90.83 | 91.33 | 91.33 | -0.41% | 151,994 |
| Jun 25, 2025 | 91.50 | 92.50 | 91.09 | 91.71 | 91.71 | 1.34% | 97,270 |
| Jun 24, 2025 | 92.50 | 92.70 | 90.25 | 90.50 | 90.50 | -0.46% | 123,568 |
| Jun 23, 2025 | 90.00 | 91.80 | 89.16 | 90.92 | 90.92 | 0.62% | 157,987 |
| Jun 20, 2025 | 88.16 | 92.65 | 88.16 | 90.36 | 90.36 | 0.88% | 200,287 |
| Jun 19, 2025 | 96.26 | 96.65 | 87.32 | 89.57 | 89.57 | -6.95% | 281,824 |
| Jun 18, 2025 | 97.33 | 100.30 | 95.22 | 96.26 | 96.26 | -1.10% | 520,191 |
| Jun 17, 2025 | 95.85 | 98.40 | 94.46 | 97.33 | 97.33 | 3.64% | 644,741 |
| Jun 16, 2025 | 95.00 | 95.42 | 92.00 | 93.91 | 93.91 | -1.19% | 172,854 |
| Jun 13, 2025 | 88.26 | 98.70 | 88.01 | 95.04 | 95.04 | 2.94% | 1,049,613 |
| Jun 12, 2025 | 94.00 | 94.50 | 91.00 | 92.33 | 92.33 | -2.45% | 304,269 |