BSL Limited (NSE:BSL)
India · Delayed Price · Currency is INR 150.36
-1.64 (-1.08%)
Aug 4, 2025, 3:15 PM IST
BSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.94% | 1,444 |
| Jul 31, 2025 | 154.90 | 155.00 | 154.90 | 155.00 | 155.00 | - | 2,561 |
| Jul 30, 2025 | 153.60 | 155.00 | 153.60 | 155.00 | 155.00 | 0.41% | 1,717 |
| Jul 29, 2025 | 152.30 | 155.14 | 152.30 | 154.37 | 154.37 | 1.49% | 663 |
| Jul 28, 2025 | 151.00 | 152.10 | 151.00 | 152.10 | 152.10 | - | 1,017 |
| Jul 25, 2025 | 152.00 | 154.00 | 152.00 | 152.10 | 152.10 | -1.23% | 2,231 |
| Jul 24, 2025 | 155.60 | 155.60 | 153.80 | 154.00 | 154.00 | -1.03% | 20,399 |
| Jul 23, 2025 | 156.01 | 156.01 | 155.00 | 155.60 | 155.60 | -0.89% | 4,504 |
| Jul 22, 2025 | 159.20 | 159.20 | 157.00 | 157.00 | 157.00 | -1.88% | 319 |
| Jul 21, 2025 | 161.19 | 161.19 | 160.00 | 160.00 | 160.00 | -1.23% | 1,580 |
| Jul 18, 2025 | 160.51 | 162.00 | 160.51 | 162.00 | 162.00 | 1.10% | 1,654 |
| Jul 17, 2025 | 157.50 | 160.24 | 157.50 | 160.24 | 160.24 | 2.00% | 1,953 |
| Jul 16, 2025 | 155.97 | 157.10 | 155.97 | 157.10 | 157.10 | -1.29% | 6,584 |
| Jul 15, 2025 | 159.16 | 162.10 | 159.16 | 159.16 | 159.16 | -2.00% | 9,701 |
| Jul 14, 2025 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | -2.00% | 771 |
| Jul 11, 2025 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | -2.00% | 75 |
| Jul 10, 2025 | 169.12 | 169.12 | 169.12 | 169.12 | 169.12 | -2.00% | 615 |
| Jul 9, 2025 | 174.55 | 174.55 | 172.58 | 172.58 | 172.58 | -2.00% | 1,307 |
| Jul 8, 2025 | 192.57 | 192.57 | 174.55 | 176.11 | 176.11 | -3.97% | 55,898 |
| Jul 7, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 5.00% | 26,188 |
| Jul 4, 2025 | 174.67 | 174.67 | 174.67 | 174.67 | 174.67 | 5.00% | 8,354 |
| Jul 3, 2025 | 165.84 | 166.36 | 165.69 | 166.36 | 166.36 | 5.00% | 14,666 |
| Jul 2, 2025 | 158.43 | 158.44 | 156.00 | 158.44 | 158.44 | 5.00% | 19,663 |
| Jul 1, 2025 | 149.75 | 150.90 | 149.70 | 150.90 | 150.90 | 5.00% | 26,405 |
| Jun 30, 2025 | 143.62 | 143.72 | 139.62 | 143.72 | 143.72 | 5.00% | 16,608 |
| Jun 27, 2025 | 136.88 | 136.88 | 136.00 | 136.88 | 136.88 | 2.00% | 1,895 |
| Jun 26, 2025 | 131.63 | 134.20 | 131.63 | 134.20 | 134.20 | 2.00% | 6,548 |
| Jun 25, 2025 | 131.05 | 131.57 | 131.00 | 131.57 | 131.57 | 0.40% | 8,672 |
| Jun 24, 2025 | 133.00 | 133.00 | 131.05 | 131.05 | 131.05 | 0.36% | 5,622 |
| Jun 23, 2025 | 130.58 | 130.58 | 129.93 | 130.58 | 130.58 | 0.49% | 2,529 |
| Jun 20, 2025 | 127.30 | 129.94 | 127.30 | 129.94 | 129.94 | 1.99% | 5,786 |
| Jun 19, 2025 | 129.95 | 129.95 | 127.40 | 127.40 | 127.40 | -2.00% | 4,876 |
| Jun 18, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.07% | 451 |
| Jun 17, 2025 | 132.75 | 132.75 | 130.09 | 130.09 | 130.09 | -2.00% | 3,562 |
| Jun 16, 2025 | 132.99 | 132.99 | 132.00 | 132.75 | 132.75 | 1.14% | 6,533 |
| Jun 13, 2025 | 128.69 | 131.26 | 128.69 | 131.26 | 131.26 | 2.00% | 9,018 |
| Jun 12, 2025 | 128.69 | 132.00 | 128.69 | 128.69 | 128.69 | -2.00% | 35,559 |
| Jun 11, 2025 | 134.00 | 134.00 | 131.32 | 131.32 | 131.32 | -2.00% | 7,125 |
| Jun 10, 2025 | 135.31 | 135.31 | 134.00 | 134.00 | 134.00 | -0.97% | 5,616 |
| Jun 9, 2025 | 137.95 | 137.95 | 135.31 | 135.31 | 135.31 | -2.01% | 5,602 |
| Jun 6, 2025 | 139.20 | 139.20 | 138.08 | 138.08 | 138.08 | -2.00% | 5,404 |
| Jun 5, 2025 | 141.00 | 141.00 | 140.90 | 140.90 | 140.90 | -0.11% | 1,626 |
| Jun 4, 2025 | 141.10 | 141.10 | 141.05 | 141.05 | 141.05 | -1.76% | 4,013 |
| Jun 3, 2025 | 145.00 | 145.00 | 143.57 | 143.57 | 143.57 | -2.00% | 4,082 |
| Jun 2, 2025 | 147.64 | 147.64 | 146.00 | 146.50 | 146.50 | -1.27% | 3,267 |
| May 30, 2025 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | -2.00% | 4,016 |
| May 29, 2025 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | -2.01% | 6,444 |
| May 28, 2025 | 154.51 | 154.51 | 154.51 | 154.51 | 154.51 | -2.00% | 2,366 |
| May 27, 2025 | 157.67 | 157.67 | 157.67 | 157.67 | 157.67 | -2.00% | 968 |
| May 26, 2025 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | -2.00% | 2,645 |