BSL Limited (NSE:BSL)
India · Delayed Price · Currency is INR 189.86
+4.73 (2.55%)
Oct 24, 2025, 3:29 PM IST
BSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 185.22 | 192.80 | 179.41 | 189.86 | 189.86 | 2.55% | 23,659 |
| Oct 23, 2025 | 182.10 | 196.79 | 182.00 | 185.13 | 185.13 | -0.69% | 30,472 |
| Oct 21, 2025 | 179.01 | 187.70 | 179.01 | 186.41 | 186.41 | 2.10% | 4,278 |
| Oct 20, 2025 | 179.00 | 184.79 | 175.81 | 182.57 | 182.57 | 1.99% | 22,321 |
| Oct 17, 2025 | 184.90 | 184.90 | 174.75 | 179.00 | 179.00 | -1.54% | 16,562 |
| Oct 16, 2025 | 175.01 | 185.00 | 170.03 | 181.80 | 181.80 | 3.88% | 23,859 |
| Oct 15, 2025 | 161.43 | 187.00 | 160.99 | 175.01 | 175.01 | 8.41% | 60,306 |
| Oct 14, 2025 | 167.42 | 170.00 | 158.00 | 161.43 | 161.43 | -1.73% | 24,666 |
| Oct 13, 2025 | 163.00 | 167.88 | 161.00 | 164.27 | 164.27 | 2.22% | 9,971 |
| Oct 10, 2025 | 161.50 | 164.00 | 160.11 | 160.70 | 160.70 | -0.46% | 7,588 |
| Oct 9, 2025 | 164.00 | 164.00 | 161.03 | 161.45 | 161.45 | -0.19% | 1,885 |
| Oct 8, 2025 | 161.08 | 163.49 | 160.10 | 161.75 | 161.75 | 0.42% | 2,478 |
| Oct 7, 2025 | 164.90 | 165.00 | 160.25 | 161.08 | 161.08 | -1.06% | 8,233 |
| Oct 6, 2025 | 160.37 | 164.90 | 160.37 | 162.80 | 162.80 | -0.04% | 2,964 |
| Oct 3, 2025 | 160.37 | 165.99 | 160.37 | 162.86 | 162.86 | 1.58% | 6,085 |
| Oct 1, 2025 | 159.00 | 163.00 | 157.32 | 160.32 | 160.32 | 0.74% | 5,798 |
| Sep 30, 2025 | 160.31 | 163.46 | 157.10 | 159.15 | 159.15 | 0.09% | 7,586 |
| Sep 29, 2025 | 160.80 | 164.82 | 157.10 | 159.00 | 159.00 | -1.05% | 12,746 |
| Sep 26, 2025 | 164.76 | 164.76 | 160.00 | 160.69 | 160.69 | -0.69% | 3,573 |
| Sep 25, 2025 | 163.98 | 165.90 | 160.31 | 161.81 | 161.81 | -0.83% | 4,517 |
| Sep 24, 2025 | 160.50 | 166.99 | 160.50 | 163.16 | 163.16 | -1.04% | 4,765 |
| Sep 23, 2025 | 163.94 | 167.35 | 163.94 | 164.87 | 164.87 | 0.57% | 5,521 |
| Sep 22, 2025 | 166.00 | 169.12 | 162.22 | 163.94 | 163.94 | -0.94% | 5,186 |
| Sep 19, 2025 | 164.30 | 169.87 | 164.30 | 165.49 | 165.49 | -1.76% | 11,773 |
| Sep 18, 2025 | 171.05 | 173.60 | 166.25 | 168.46 | 168.46 | -1.49% | 8,318 |
| Sep 17, 2025 | 167.99 | 188.00 | 162.40 | 171.00 | 171.00 | 4.79% | 245,395 |
| Sep 16, 2025 | 163.99 | 166.50 | 162.05 | 163.19 | 163.19 | -0.98% | 11,356 |
| Sep 15, 2025 | 164.39 | 167.80 | 160.57 | 164.81 | 164.81 | 0.83% | 5,233 |
| Sep 12, 2025 | 167.70 | 168.39 | 161.30 | 163.46 | 163.46 | -1.56% | 20,566 |
| Sep 11, 2025 | 163.29 | 167.00 | 161.10 | 166.05 | 166.05 | 2.46% | 15,157 |
| Sep 10, 2025 | 166.01 | 167.85 | 161.00 | 162.07 | 162.07 | -1.88% | 12,477 |
| Sep 9, 2025 | 172.00 | 172.00 | 164.01 | 165.18 | 165.18 | -2.52% | 9,683 |
| Sep 8, 2025 | 173.88 | 174.44 | 167.25 | 169.45 | 169.45 | -0.66% | 5,823 |
| Sep 5, 2025 | 170.69 | 173.65 | 165.22 | 170.57 | 170.57 | 0.14% | 8,383 |
| Sep 4, 2025 | 179.00 | 183.49 | 168.00 | 170.34 | 170.34 | -3.95% | 13,708 |
| Sep 3, 2025 | 178.88 | 179.45 | 173.27 | 177.35 | 177.35 | -0.19% | 23,639 |
| Sep 2, 2025 | 205.00 | 208.00 | 175.26 | 177.69 | 177.69 | -9.36% | 222,207 |
| Sep 1, 2025 | 171.03 | 196.05 | 166.60 | 196.05 | 196.05 | 20.00% | 73,287 |
| Aug 29, 2025 | 158.29 | 166.00 | 158.29 | 163.38 | 163.38 | 3.22% | 3,610 |
| Aug 28, 2025 | 155.00 | 169.90 | 155.00 | 158.29 | 158.29 | -2.78% | 11,502 |
| Aug 26, 2025 | 161.38 | 163.89 | 158.00 | 162.82 | 162.82 | -1.63% | 2,204 |
| Aug 25, 2025 | 181.00 | 181.00 | 165.52 | 165.52 | 165.52 | -5.00% | 18,203 |
| Aug 22, 2025 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | 5.00% | 4,196 |
| Aug 21, 2025 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 4.47% | 3,421 |
| Aug 20, 2025 | 158.85 | 158.85 | 158.00 | 158.85 | 158.05 | 5.00% | 13,854 |
| Aug 19, 2025 | 143.99 | 151.29 | 143.99 | 151.29 | 150.53 | 5.00% | 58,303 |
| Aug 18, 2025 | 140.10 | 148.00 | 135.00 | 144.09 | 143.36 | 1.47% | 4,338 |
| Aug 14, 2025 | 142.50 | 142.50 | 142.00 | 142.00 | 141.28 | -0.73% | 277 |
| Aug 13, 2025 | 142.00 | 143.05 | 142.00 | 143.05 | 142.33 | 0.67% | 644 |
| Aug 12, 2025 | 144.00 | 144.00 | 142.10 | 142.10 | 141.38 | - | 857 |