BPL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	54.59	55.35	54.01	54.24	54.24	-0.64%	25,494
Jul 21, 2026	56.20	56.99	54.41	54.59	54.59	-2.78%	54,612
Jul 20, 2026	55.28	56.63	55.15	56.15	56.15	1.57%	32,113
Jul 17, 2026	56.80	57.28	55.00	55.28	55.28	-3.49%	45,018
Jul 16, 2026	57.50	58.90	56.70	57.28	57.28	0.44%	78,365
Jul 15, 2026	57.70	58.50	56.56	57.03	57.03	-0.66%	40,000
Jul 14, 2026	56.70	59.00	56.70	57.41	57.41	-1.48%	31,058
Jul 13, 2026	58.09	60.24	57.00	58.27	58.27	0.31%	85,374
Jul 10, 2026	58.90	59.73	57.50	58.09	58.09	-1.27%	94,192
Jul 9, 2026	54.10	64.00	53.70	58.84	58.84	10.31%	935,759
Jul 8, 2026	55.45	55.88	53.01	53.34	53.34	-4.34%	52,361
Jul 7, 2026	57.39	58.87	54.65	55.76	55.76	-2.84%	40,171
Jul 6, 2026	55.81	58.12	55.41	57.39	57.39	2.83%	48,809
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