BPL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	56.90	56.90	55.22	55.81	55.81	-0.71%	33,763
Jul 2, 2026	57.18	58.40	56.01	56.21	56.21	-1.70%	39,093
Jul 1, 2026	54.75	59.00	54.75	57.18	57.18	3.42%	66,358
Jun 30, 2026	54.76	56.35	54.76	55.29	55.29	1.02%	27,313
Jun 29, 2026	55.22	56.44	54.50	54.73	54.73	-3.30%	45,809
Jun 25, 2026	56.97	57.95	56.35	56.60	56.60	-0.65%	29,372
Jun 24, 2026	56.21	57.60	56.21	56.97	56.97	0.16%	58,287
Jun 23, 2026	59.83	61.59	56.50	56.88	56.88	-4.93%	141,888
Jun 22, 2026	55.22	62.45	54.71	59.83	59.83	9.90%	372,808
Jun 19, 2026	54.80	55.34	54.11	54.44	54.44	-0.73%	35,284
Jun 18, 2026	56.00	56.78	54.31	54.84	54.84	-2.07%	44,310
Jun 17, 2026	54.40	57.50	53.50	56.00	56.00	3.84%	117,842
Jun 16, 2026	52.40	54.78	52.40	53.93	53.93	2.78%	61,426
Jun 15, 2026	52.80	52.84	52.00	52.47	52.47	1.69%	37,285
Jun 12, 2026	50.93	52.54	50.93	51.60	51.60	1.32%	31,531
Jun 11, 2026	51.50	51.53	50.50	50.93	50.93	-1.22%	21,413
Jun 10, 2026	51.50	52.49	51.41	51.56	51.56	-0.87%	20,712
Jun 9, 2026	52.50	52.50	51.66	52.01	52.01	1.05%	36,633
Jun 8, 2026	52.00	52.00	50.99	51.47	51.47	-1.70%	33,101
Jun 5, 2026	53.00	53.02	51.51	52.36	52.36	1.04%	21,317
Jun 4, 2026	53.90	53.90	51.50	51.82	51.82	-1.05%	78,019
Jun 3, 2026	53.50	53.70	52.11	52.37	52.37	-0.91%	54,438
Jun 2, 2026	52.00	53.89	52.00	52.85	52.85	-0.15%	61,283
Jun 1, 2026	55.00	55.39	52.80	52.93	52.93	-2.58%	55,278
May 29, 2026	56.00	57.75	53.90	54.33	54.33	-3.40%	94,957
May 27, 2026	56.01	56.90	55.63	56.24	56.24	0.54%	58,692
May 26, 2026	56.40	57.72	55.11	55.94	55.94	1.08%	84,769
May 25, 2026	54.00	55.80	53.01	55.34	55.34	2.03%	35,467
May 22, 2026	55.79	55.79	54.16	54.24	54.24	-0.77%	41,869
May 21, 2026	53.52	55.00	53.52	54.66	54.66	0.07%	36,561
May 20, 2026	53.63	55.00	53.26	54.62	54.62	0.26%	17,711
May 19, 2026	53.60	55.87	53.60	54.48	54.48	1.64%	43,940
May 18, 2026	55.11	55.30	52.72	53.60	53.60	-2.74%	62,915
May 15, 2026	56.60	56.95	54.52	55.11	55.11	-1.94%	35,766
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%	38,198
May 12, 2026	58.43	58.43	55.00	55.14	55.14	-4.02%	57,038
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%	218,963
May 6, 2026	56.05	57.46	56.05	56.58	56.58	2.31%	56,096
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%	40,420
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%	385,431
Apr 24, 2026	54.27	54.98	52.58	53.07	53.07	-2.21%	46,962
Apr 23, 2026	54.20	55.84	53.54	54.27	54.27	0.13%	101,795
Apr 22, 2026	53.94	54.39	53.17	54.20	54.20	1.65%	74,772