BPL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	41.07	41.07	39.51	40.02	40.02	-2.56%	9,740
Oct 27, 2026	39.69	42.00	38.80	41.07	41.07	5.61%	35,420
Oct 26, 2026	39.00	39.00	37.56	38.89	38.89	-0.03%	14,767
Oct 23, 2026	39.90	39.94	37.30	38.90	38.90	-0.82%	66,011
Oct 22, 2026	40.67	41.49	38.90	39.22	39.22	-3.57%	50,955
Oct 21, 2026	42.45	42.75	40.50	40.67	40.67	-3.44%	25,992
Oct 19, 2026	42.55	43.05	42.01	42.12	42.12	-1.89%	19,404
Oct 16, 2026	43.50	43.50	41.82	42.93	42.93	0.09%	29,669
Oct 15, 2026	43.15	43.50	42.79	42.89	42.89	-0.14%	10,054
Oct 14, 2026	43.22	43.90	42.80	42.95	42.95	0.35%	15,295
Oct 13, 2026	42.57	43.00	42.05	42.80	42.80	2.84%	22,911
Oct 12, 2026	43.80	43.80	41.10	41.62	41.62	-1.40%	29,974
Oct 9, 2026	42.25	43.39	42.05	42.21	42.21	-0.68%	22,336
Oct 8, 2026	44.22	44.75	42.05	42.50	42.50	-3.89%	48,022
Oct 7, 2026	44.02	44.90	44.01	44.22	44.22	-0.52%	24,846
Oct 6, 2026	44.94	45.28	44.26	44.45	44.45	0.14%	14,695
Oct 5, 2026	45.00	45.80	44.00	44.39	44.39	-1.99%	20,796
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