BPL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	56.60	56.95	54.52	55.11	55.11	-1.94%	35,803
May 14, 2026	57.00	59.90	55.00	56.20	56.20	0.09%	52,921
May 13, 2026	56.90	56.90	55.45	56.15	56.15	1.83%	38,398
May 12, 2026	58.43	58.43	55.00	55.14	55.14	-4.02%	57,295
May 11, 2026	58.55	59.59	56.50	57.45	57.45	-4.22%	78,945
May 8, 2026	59.00	61.11	58.15	59.98	59.98	1.61%	111,058
May 7, 2026	57.00	61.00	56.74	59.03	59.03	4.33%	219,361
May 6, 2026	56.05	57.46	56.05	56.58	56.58	2.31%	56,278
May 5, 2026	56.00	57.50	55.10	55.30	55.30	-0.40%	45,799
May 4, 2026	57.70	58.07	55.10	55.52	55.52	-0.64%	40,486
Apr 30, 2026	55.63	57.97	55.22	55.88	55.88	-2.38%	73,311
Apr 29, 2026	59.60	60.51	56.95	57.24	57.24	-3.96%	74,153
Apr 28, 2026	57.32	60.65	56.21	59.60	59.60	4.01%	353,211
Apr 27, 2026	53.80	59.11	53.69	57.30	57.30	7.97%	385,743
Apr 24, 2026	54.27	54.98	52.58	53.07	53.07	-2.21%	46,967
Apr 23, 2026	54.20	55.84	53.54	54.27	54.27	0.13%	101,832
Apr 22, 2026	53.94	54.39	53.17	54.20	54.20	1.65%	74,772
Apr 21, 2026	55.00	55.00	53.00	53.32	53.32	-1.02%	50,761
Apr 20, 2026	53.60	54.89	52.90	53.87	53.87	-1.05%	49,638
Apr 17, 2026	53.90	54.99	53.24	54.44	54.44	2.76%	81,380
Apr 16, 2026	55.00	55.00	52.00	52.98	52.98	-0.45%	74,038
Apr 15, 2026	52.30	53.70	50.41	53.22	53.22	7.00%	131,684
Apr 13, 2026	48.50	50.20	47.54	49.74	49.74	-0.96%	57,331
Apr 10, 2026	48.50	51.78	48.05	50.22	50.22	5.59%	153,834
Apr 9, 2026	47.00	50.01	47.00	47.56	47.56	-0.83%	110,185
Apr 8, 2026	47.48	48.50	46.95	47.96	47.96	6.53%	174,787
Apr 7, 2026	45.25	46.40	44.82	45.02	45.02	1.08%	67,645
Apr 6, 2026	46.00	46.00	43.77	44.54	44.54	-1.09%	93,526
Apr 2, 2026	44.41	45.45	42.01	45.03	45.03	1.40%	88,308
Apr 1, 2026	40.50	45.70	39.90	44.41	44.41	16.35%	161,046
Mar 30, 2026	42.00	44.62	37.61	38.17	38.17	-9.70%	258,237
Mar 27, 2026	44.41	44.43	42.00	42.27	42.27	-4.82%	187,464
Mar 25, 2026	44.85	46.49	44.10	44.41	44.41	0.57%	127,804
Mar 24, 2026	45.30	45.99	43.75	44.16	44.16	-0.59%	158,221
Mar 23, 2026	47.62	47.62	44.16	44.42	44.42	-5.69%	125,212
Mar 20, 2026	48.50	48.80	47.01	47.10	47.10	-0.21%	50,301
Mar 19, 2026	49.50	49.50	47.01	47.20	47.20	-4.95%	82,035
Mar 18, 2026	47.90	50.50	47.88	49.66	49.66	4.44%	78,975
Mar 17, 2026	47.70	48.46	47.12	47.55	47.55	0.85%	70,898
Mar 16, 2026	49.40	51.97	46.54	47.15	47.15	-4.05%	108,905
Mar 13, 2026	51.00	51.56	48.26	49.14	49.14	-3.99%	102,080
Mar 12, 2026	51.01	52.60	50.25	51.18	51.18	-0.72%	62,560
Mar 11, 2026	52.21	53.00	51.03	51.55	51.55	0.25%	76,826
Mar 10, 2026	50.75	53.00	50.75	51.42	51.42	1.44%	84,785
Mar 9, 2026	51.92	51.92	49.20	50.69	50.69	-5.20%	124,250
Mar 6, 2026	53.76	54.70	52.58	53.47	53.47	-0.54%	62,528
Mar 5, 2026	52.63	55.00	52.63	53.76	53.76	2.15%	33,735
Mar 4, 2026	53.29	53.35	51.32	52.63	52.63	-1.24%	42,614
Mar 2, 2026	52.99	54.51	51.87	53.29	53.29	-3.56%	82,136
Feb 27, 2026	55.69	57.00	54.25	55.26	55.26	-0.77%	82,422