NSE:BSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	113.76	117.80	109.35	112.14	112.14	-1.42%	3,710
Apr 2, 2026	114.90	114.90	105.22	113.76	113.76	-1.01%	1,500
Apr 1, 2026	103.41	118.37	103.41	114.92	114.92	11.80%	5,503
Mar 30, 2026	104.00	104.00	98.00	102.79	102.79	-1.23%	6,351
Mar 27, 2026	117.50	119.89	101.30	104.07	104.07	-10.55%	15,111
Mar 25, 2026	119.00	119.00	115.50	116.34	116.34	1.49%	2,339
Mar 24, 2026	115.72	122.50	109.36	114.63	114.63	-0.94%	25,925
Mar 23, 2026	126.89	126.89	111.90	115.72	115.72	-6.19%	7,735
Mar 20, 2026	120.00	123.90	119.05	123.36	123.36	2.39%	794
Mar 19, 2026	122.55	125.49	120.00	120.48	120.48	-1.69%	3,292
Mar 18, 2026	126.00	128.95	121.54	122.55	122.55	0.63%	1,568
Mar 17, 2026	125.00	125.68	121.00	121.78	121.78	1.06%	21,854
Mar 16, 2026	123.61	125.00	120.30	120.50	120.50	-2.19%	1,268
Mar 13, 2026	128.50	128.50	122.55	123.20	123.20	-1.88%	6,882
Mar 12, 2026	132.60	132.60	125.10	125.56	125.56	-0.82%	1,751
Mar 11, 2026	127.00	129.90	125.34	126.60	126.60	-0.99%	1,346
Mar 10, 2026	131.00	131.95	125.00	127.87	127.87	0.72%	2,780
Mar 9, 2026	127.10	130.00	122.10	126.95	126.95	-1.72%	4,178
Mar 6, 2026	124.70	133.99	120.10	129.17	129.17	5.88%	15,483
Mar 5, 2026	124.52	127.50	121.11	122.00	122.00	-2.02%	4,475
Mar 4, 2026	126.00	126.80	120.35	124.52	124.52	-2.68%	1,924
Mar 2, 2026	121.30	129.70	121.30	127.95	127.95	-1.69%	3,096
Feb 27, 2026	132.85	132.85	129.02	130.15	130.15	-0.41%	562
Feb 26, 2026	131.12	133.00	129.06	130.69	130.69	-0.82%	3,620
Feb 25, 2026	128.12	136.77	128.12	131.77	131.77	0.58%	48,218
Feb 24, 2026	134.80	134.80	130.07	131.01	131.01	0.34%	2,102
Feb 23, 2026	139.90	139.90	130.00	130.56	130.56	-1.38%	7,496
Feb 20, 2026	121.80	136.00	121.80	132.39	132.39	0.70%	8,623
Feb 19, 2026	137.90	137.90	130.41	131.47	131.47	-1.35%	3,991
Feb 18, 2026	134.72	137.90	130.02	133.27	133.27	0.90%	1,622
Feb 17, 2026	132.00	137.95	130.00	132.08	132.08	0.69%	6,610
Feb 16, 2026	141.06	141.06	129.97	131.18	131.18	-5.14%	5,432
Feb 13, 2026	139.01	141.37	137.06	138.29	138.29	-0.35%	2,291
Feb 12, 2026	142.80	144.69	137.10	138.77	138.77	-2.87%	2,047
Feb 11, 2026	145.54	145.85	138.00	142.87	142.87	0.13%	2,147
Feb 10, 2026	141.10	143.85	138.33	142.69	142.69	1.13%	4,851
Feb 9, 2026	139.77	142.00	136.30	141.10	141.10	0.95%	8,041
Feb 6, 2026	142.50	142.50	137.48	139.77	139.77	0.47%	2,805
Feb 5, 2026	138.85	142.99	137.70	139.12	139.12	0.19%	5,627
Feb 4, 2026	143.00	143.00	138.01	138.85	138.85	-0.98%	16,150
Feb 3, 2026	146.00	151.00	138.50	140.23	140.23	-0.01%	11,638
Feb 2, 2026	148.38	148.38	134.61	140.25	140.25	-3.59%	11,064
Feb 1, 2026	147.80	149.80	140.05	145.47	145.47	3.91%	18,187
Jan 30, 2026	139.90	142.40	134.00	139.99	139.99	1.77%	4,734
Jan 29, 2026	132.06	139.87	132.06	137.55	137.55	1.78%	7,601
Jan 28, 2026	133.58	138.54	132.89	135.14	135.14	1.70%	7,360
Jan 27, 2026	140.60	140.60	131.00	132.88	132.88	-1.60%	8,733
Jan 23, 2026	138.99	138.99	132.68	135.04	135.04	1.41%	956
Jan 22, 2026	131.10	135.00	131.00	133.16	133.16	1.93%	5,785
Jan 21, 2026	130.40	133.98	129.00	130.64	130.64	-1.92%	8,295