BPL Limited (NSE:BPL)
India · Delayed Price · Currency is INR 61.67
+4.42 (7.72%)
At close: Dec 23, 2025
BPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 60.20 | 60.20 | 50.00 | 51.34 | 51.34 | -14.19% | 567,397 |
| Dec 5, 2025 | 61.90 | 61.90 | 59.53 | 59.83 | 59.83 | -1.97% | 34,829 |
| Dec 4, 2025 | 62.00 | 62.50 | 60.70 | 61.03 | 61.03 | -1.01% | 48,179 |
| Dec 3, 2025 | 62.32 | 62.32 | 60.71 | 61.65 | 61.65 | -0.10% | 33,398 |
| Dec 2, 2025 | 61.13 | 62.18 | 60.96 | 61.71 | 61.71 | 0.95% | 42,099 |
| Dec 1, 2025 | 63.20 | 63.65 | 61.00 | 61.13 | 61.13 | -1.42% | 79,318 |
| Nov 28, 2025 | 61.69 | 63.00 | 61.36 | 62.01 | 62.01 | 0.52% | 35,529 |
| Nov 27, 2025 | 61.90 | 63.30 | 61.05 | 61.69 | 61.69 | 1.03% | 64,513 |
| Nov 26, 2025 | 60.78 | 63.45 | 60.60 | 61.06 | 61.06 | 0.46% | 106,589 |
| Nov 25, 2025 | 62.58 | 63.24 | 59.96 | 60.78 | 60.78 | -2.88% | 82,121 |
| Nov 24, 2025 | 64.88 | 64.91 | 62.00 | 62.58 | 62.58 | -2.08% | 57,718 |
| Nov 21, 2025 | 66.00 | 66.71 | 63.51 | 63.91 | 63.91 | -2.83% | 72,332 |
| Nov 20, 2025 | 66.40 | 68.00 | 65.46 | 65.77 | 65.77 | -1.78% | 58,478 |
| Nov 19, 2025 | 67.00 | 68.50 | 66.28 | 66.96 | 66.96 | 0.24% | 33,580 |
| Nov 18, 2025 | 68.65 | 68.65 | 66.51 | 66.80 | 66.80 | -1.26% | 36,927 |
| Nov 17, 2025 | 68.74 | 68.74 | 67.10 | 67.65 | 67.65 | -0.43% | 35,269 |
| Nov 14, 2025 | 66.30 | 68.90 | 66.30 | 67.94 | 67.94 | 0.61% | 65,676 |
| Nov 13, 2025 | 71.99 | 72.30 | 65.99 | 67.53 | 67.53 | -6.64% | 330,974 |
| Nov 12, 2025 | 72.98 | 73.88 | 71.67 | 72.33 | 72.33 | 0.81% | 45,773 |
| Nov 11, 2025 | 71.90 | 72.80 | 70.12 | 71.75 | 71.75 | 1.79% | 57,478 |
| Nov 10, 2025 | 72.19 | 73.66 | 70.00 | 70.49 | 70.49 | -2.35% | 40,282 |
| Nov 7, 2025 | 73.39 | 73.39 | 71.12 | 72.19 | 72.19 | 0.31% | 22,520 |
| Nov 6, 2025 | 73.12 | 75.36 | 71.50 | 71.97 | 71.97 | -1.37% | 77,534 |
| Nov 4, 2025 | 75.90 | 75.90 | 72.31 | 72.97 | 72.97 | -3.07% | 133,313 |
| Nov 3, 2025 | 75.60 | 76.48 | 75.11 | 75.28 | 75.28 | 0.04% | 32,794 |
| Oct 31, 2025 | 76.30 | 76.30 | 75.00 | 75.25 | 75.25 | 0.21% | 39,424 |
| Oct 30, 2025 | 76.50 | 76.50 | 75.00 | 75.09 | 75.09 | -0.83% | 36,937 |
| Oct 29, 2025 | 76.04 | 76.34 | 75.26 | 75.72 | 75.72 | 0.57% | 37,607 |
| Oct 28, 2025 | 76.95 | 76.95 | 74.51 | 75.29 | 75.29 | -1.22% | 48,260 |
| Oct 27, 2025 | 75.00 | 76.89 | 75.00 | 76.22 | 76.22 | 1.41% | 50,347 |
| Oct 24, 2025 | 76.99 | 76.99 | 74.68 | 75.16 | 75.16 | -1.08% | 31,857 |
| Oct 23, 2025 | 76.51 | 77.21 | 75.55 | 75.98 | 75.98 | -0.69% | 33,828 |
| Oct 21, 2025 | 76.24 | 77.50 | 74.80 | 76.51 | 76.51 | 2.03% | 35,357 |
| Oct 20, 2025 | 75.65 | 76.14 | 73.98 | 74.99 | 74.99 | -1.20% | 45,003 |
| Oct 17, 2025 | 75.01 | 76.60 | 74.67 | 75.90 | 75.90 | 0.82% | 42,499 |
| Oct 16, 2025 | 74.97 | 77.43 | 74.97 | 75.28 | 75.28 | 0.41% | 55,104 |
| Oct 15, 2025 | 75.05 | 76.19 | 74.12 | 74.97 | 74.97 | -0.33% | 63,697 |
| Oct 14, 2025 | 76.10 | 76.78 | 74.90 | 75.22 | 75.22 | -1.09% | 46,031 |
| Oct 13, 2025 | 72.90 | 77.00 | 72.90 | 76.05 | 76.05 | -1.58% | 54,834 |