BPL Limited (NSE:BPL)
India · Delayed Price · Currency is INR 75.65
+0.37 (0.49%)
Oct 17, 2025, 3:29 PM IST
BPL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 75.01 | 76.60 | 74.67 | 75.90 | 75.90 | 0.82% | 42,549 |
| 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% | 55,934 |
| Oct 10, 2025 | 77.43 | 78.98 | 76.80 | 77.27 | 77.27 | -0.21% | 65,175 |
| Oct 9, 2025 | 76.90 | 78.51 | 75.78 | 77.43 | 77.43 | 1.41% | 118,659 |
| Oct 8, 2025 | 79.00 | 81.79 | 75.42 | 76.35 | 76.35 | -2.92% | 170,013 |
| Oct 7, 2025 | 79.60 | 82.70 | 78.00 | 78.65 | 78.65 | -0.34% | 96,166 |
| Oct 6, 2025 | 80.01 | 80.37 | 78.60 | 78.92 | 78.92 | -1.69% | 36,129 |
| Oct 3, 2025 | 81.81 | 82.70 | 79.37 | 80.28 | 80.28 | -0.96% | 95,094 |
| Oct 1, 2025 | 76.85 | 82.25 | 76.85 | 81.06 | 81.06 | 5.37% | 134,220 |
| Sep 30, 2025 | 76.56 | 78.49 | 76.25 | 76.93 | 76.93 | -0.36% | 45,732 |
| Sep 29, 2025 | 78.50 | 79.69 | 76.60 | 77.21 | 77.21 | -1.24% | 51,999 |
| Sep 26, 2025 | 80.49 | 80.49 | 77.65 | 78.18 | 78.18 | -1.33% | 50,057 |
| Sep 25, 2025 | 80.81 | 81.10 | 79.00 | 79.23 | 79.23 | -1.96% | 58,194 |
| Sep 24, 2025 | 81.60 | 82.70 | 80.31 | 80.81 | 80.81 | -1.56% | 54,374 |
| Sep 23, 2025 | 84.00 | 84.00 | 81.50 | 82.09 | 82.09 | -0.29% | 66,884 |
| Sep 22, 2025 | 86.00 | 87.40 | 79.92 | 82.33 | 82.33 | -4.75% | 251,677 |
| Sep 19, 2025 | 87.29 | 87.60 | 85.20 | 86.44 | 86.44 | 0.38% | 70,189 |
| Sep 18, 2025 | 85.35 | 87.47 | 84.90 | 86.11 | 86.11 | 1.53% | 114,729 |
| Sep 17, 2025 | 86.50 | 87.29 | 84.20 | 84.81 | 84.81 | -1.44% | 83,257 |
| Sep 16, 2025 | 86.80 | 87.00 | 85.50 | 86.05 | 86.05 | 0.27% | 61,251 |
| Sep 15, 2025 | 83.99 | 89.32 | 83.99 | 85.82 | 85.82 | 2.37% | 110,886 |
| Sep 12, 2025 | 83.27 | 85.93 | 83.27 | 83.83 | 83.83 | 0.67% | 68,255 |
| Sep 11, 2025 | 84.00 | 85.54 | 82.50 | 83.27 | 83.27 | -1.21% | 43,508 |
| Sep 10, 2025 | 86.17 | 86.60 | 83.40 | 84.29 | 84.29 | -2.18% | 62,834 |
| Sep 9, 2025 | 87.79 | 87.79 | 85.20 | 86.17 | 86.17 | 0.09% | 49,639 |
| Sep 8, 2025 | 86.00 | 87.55 | 86.00 | 86.09 | 86.09 | 0.02% | 72,198 |
| Sep 5, 2025 | 85.65 | 88.87 | 85.10 | 86.07 | 86.07 | 1.35% | 85,830 |
| Sep 4, 2025 | 87.75 | 91.28 | 84.00 | 84.92 | 84.92 | -2.30% | 315,061 |
| Sep 3, 2025 | 81.80 | 90.79 | 80.51 | 86.92 | 86.92 | 9.61% | 509,324 |
| Sep 2, 2025 | 79.98 | 80.84 | 79.05 | 79.30 | 79.30 | -0.85% | 19,693 |
| Sep 1, 2025 | 77.92 | 80.48 | 77.31 | 79.98 | 79.98 | 2.64% | 49,710 |
| Aug 29, 2025 | 78.00 | 80.00 | 77.20 | 77.92 | 77.92 | -0.20% | 26,906 |
| Aug 28, 2025 | 79.70 | 79.70 | 77.00 | 78.08 | 78.08 | -0.26% | 48,882 |
| Aug 26, 2025 | 81.00 | 81.69 | 77.60 | 78.28 | 78.28 | -3.81% | 36,879 |
| Aug 25, 2025 | 82.89 | 83.02 | 81.10 | 81.38 | 81.38 | -0.97% | 35,660 |
| Aug 22, 2025 | 83.90 | 84.00 | 81.82 | 82.18 | 82.18 | -0.65% | 52,093 |
| Aug 21, 2025 | 80.40 | 83.25 | 80.39 | 82.72 | 82.72 | 3.83% | 157,108 |
| 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 |