BPL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	81,280
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%	56,774
Apr 10, 2026	48.50	51.78	48.05	50.22	50.22	5.59%	152,731
Apr 9, 2026	47.00	50.01	47.00	47.56	47.56	-0.83%	110,184
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%	67,564
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%	187,392
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%	157,439
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