BPL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	45.40	45.90	44.45	45.29	45.29	-0.66%	21,555
Sep 30, 2026	46.78	46.85	45.32	45.59	45.59	-1.96%	37,403
Sep 29, 2026	46.99	47.99	45.10	46.50	46.50	0.19%	87,265
Sep 28, 2026	45.89	50.60	44.78	46.41	46.41	3.18%	248,463
Sep 25, 2026	45.10	45.49	44.54	44.98	44.98	0.29%	27,183
Sep 24, 2026	45.90	45.90	44.11	44.85	44.85	-0.53%	39,207
Sep 23, 2026	45.78	46.40	44.25	45.09	45.09	-0.24%	44,133
Sep 22, 2026	45.80	46.06	44.99	45.20	45.20	0.53%	33,419
Sep 21, 2026	45.93	47.32	44.20	44.96	44.96	-1.81%	92,113
Sep 18, 2026	46.50	46.80	45.50	45.79	45.79	-0.13%	13,947
Sep 17, 2026	47.40	47.40	45.70	45.85	45.85	-1.88%	28,147
Sep 16, 2026	47.60	47.60	45.36	46.73	46.73	0.32%	41,913
Sep 15, 2026	47.40	47.95	46.10	46.58	46.58	0.60%	34,419
Sep 11, 2026	47.21	48.25	45.30	46.30	46.30	-2.24%	76,466
Sep 10, 2026	48.90	48.90	47.20	47.36	47.36	-1.39%	41,997
Sep 9, 2026	48.67	48.84	47.30	48.03	48.03	-1.27%	33,481
Sep 8, 2026	49.60	50.00	48.62	48.65	48.65	-0.25%	25,319
Sep 7, 2026	49.38	49.87	48.10	48.77	48.77	-1.24%	35,621
Sep 4, 2026	49.21	50.18	49.00	49.38	49.38	0.14%	56,301
Sep 3, 2026	49.31	50.94	49.16	49.31	49.31	-0.94%	56,854
Sep 2, 2026	49.60	50.74	49.20	49.78	49.78	-0.48%	59,833
Sep 1, 2026	51.45	51.45	49.86	50.02	50.02	-2.06%	33,259
Aug 31, 2026	50.98	52.48	49.50	51.07	51.07	1.27%	76,877
Aug 28, 2026	52.00	52.01	49.30	50.43	50.43	-2.63%	36,901
Aug 27, 2026	51.99	52.69	51.60	51.79	51.79	0.23%	31,024
Aug 26, 2026	50.72	52.85	49.52	51.67	51.67	2.89%	122,529
Aug 25, 2026	49.99	51.69	49.01	50.22	50.22	2.28%	84,711
Aug 24, 2026	50.40	50.94	48.80	49.10	49.10	-1.33%	88,387
Aug 21, 2026	49.80	50.34	49.23	49.76	49.76	1.16%	47,095
Aug 20, 2026	50.90	50.92	48.30	49.19	49.19	-2.27%	58,852
Aug 19, 2026	50.80	50.80	49.90	50.33	50.33	0.76%	22,080
Aug 18, 2026	50.15	50.60	49.90	49.95	49.95	-0.40%	50,252
Aug 17, 2026	50.00	51.99	49.70	50.15	50.15	1.23%	37,014
Aug 14, 2026	51.95	51.95	48.82	49.54	49.54	-2.58%	110,780
Aug 13, 2026	52.07	53.75	50.36	50.85	50.85	-3.80%	126,166
Aug 12, 2026	53.77	54.00	51.20	52.86	52.86	-1.69%	38,094
Aug 11, 2026	53.90	54.00	53.45	53.77	53.77	0.49%	27,683
Aug 10, 2026	53.56	54.08	53.30	53.51	53.51	-0.09%	31,722
Aug 7, 2026	53.42	54.10	53.13	53.56	53.56	0.26%	24,305
Aug 6, 2026	53.11	54.29	53.01	53.42	53.42	-0.02%	32,002
Aug 5, 2026	54.02	54.07	52.81	53.43	53.43	0.02%	21,957
Aug 4, 2026	54.60	54.99	53.20	53.42	53.42	-1.96%	30,568
Aug 3, 2026	53.90	54.95	53.90	54.49	54.49	2.18%	24,580
Jul 31, 2026	52.50	54.00	52.50	53.33	53.33	1.18%	29,166
Jul 30, 2026	52.80	54.20	51.70	52.71	52.71	0.27%	47,519
Jul 29, 2026	53.13	53.68	52.20	52.57	52.57	-0.32%	38,645
Jul 28, 2026	52.73	53.75	52.53	52.74	52.74	0.02%	36,541
Jul 27, 2026	53.78	55.06	52.48	52.73	52.73	-1.95%	109,201
Jul 24, 2026	54.49	54.49	53.11	53.78	53.78	-0.57%	32,716
Jul 23, 2026	54.80	54.99	54.00	54.09	54.09	-0.28%	31,136