BSL Limited (NSE:BSL)
India · Delayed Price · Currency is INR 132.00
-1.27 (-0.95%)
Feb 19, 2026, 3:28 PM IST
BSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 141.00 | 141.00 | 131.05 | 133.20 | 133.20 | -3.21% | 9,944 |
| Jan 19, 2026 | 139.33 | 139.49 | 136.80 | 137.62 | 137.62 | 0.20% | 1,745 |
| Jan 16, 2026 | 139.00 | 143.90 | 137.00 | 137.35 | 137.35 | -1.38% | 8,779 |
| Jan 14, 2026 | 138.00 | 146.50 | 137.20 | 139.27 | 139.27 | -0.40% | 5,326 |
| Jan 13, 2026 | 141.58 | 145.67 | 138.00 | 139.83 | 139.83 | -1.24% | 10,648 |
| Jan 12, 2026 | 144.19 | 146.48 | 140.00 | 141.58 | 141.58 | -1.81% | 21,506 |
| Jan 9, 2026 | 144.00 | 148.00 | 138.68 | 144.19 | 144.19 | 0.89% | 10,877 |
| Jan 8, 2026 | 145.35 | 147.89 | 142.00 | 142.92 | 142.92 | -2.31% | 6,753 |
| Jan 7, 2026 | 146.50 | 148.82 | 144.10 | 146.30 | 146.30 | 0.38% | 6,380 |
| Jan 6, 2026 | 149.00 | 150.54 | 145.05 | 145.74 | 145.74 | -1.69% | 2,973 |
| Jan 5, 2026 | 147.17 | 150.00 | 145.50 | 148.25 | 148.25 | 0.73% | 12,366 |
| Jan 2, 2026 | 156.00 | 156.90 | 141.90 | 147.17 | 147.17 | -5.13% | 19,154 |
| Jan 1, 2026 | 155.99 | 159.99 | 153.20 | 155.13 | 155.13 | 0.06% | 4,538 |
| Dec 31, 2025 | 156.37 | 157.14 | 152.75 | 155.04 | 155.04 | 1.14% | 9,884 |
| Dec 30, 2025 | 154.00 | 157.44 | 151.50 | 153.30 | 153.30 | -0.64% | 12,975 |
| Dec 29, 2025 | 158.80 | 159.75 | 153.50 | 154.29 | 154.29 | -1.84% | 17,359 |
| Dec 26, 2025 | 153.83 | 157.96 | 153.82 | 157.19 | 157.19 | 2.18% | 13,396 |
| Dec 24, 2025 | 154.50 | 155.68 | 153.32 | 153.83 | 153.83 | -1.27% | 2,931 |
| Dec 23, 2025 | 157.00 | 158.49 | 154.10 | 155.81 | 155.81 | 0.11% | 14,453 |
| Dec 22, 2025 | 157.00 | 158.69 | 153.14 | 155.64 | 155.64 | 0.50% | 12,922 |
| Dec 19, 2025 | 156.94 | 159.38 | 152.25 | 154.86 | 154.86 | -0.97% | 20,621 |
| Dec 18, 2025 | 163.00 | 163.00 | 152.00 | 156.38 | 156.38 | 0.87% | 14,478 |
| Dec 17, 2025 | 155.00 | 158.50 | 155.00 | 155.03 | 155.03 | -0.49% | 6,292 |
| Dec 16, 2025 | 169.79 | 169.79 | 154.15 | 155.80 | 155.80 | -5.39% | 20,894 |
| Dec 15, 2025 | 165.54 | 165.54 | 158.64 | 164.67 | 164.67 | 1.45% | 12,719 |
| Dec 12, 2025 | 161.00 | 164.59 | 160.00 | 162.31 | 162.31 | 0.35% | 1,847 |
| Dec 11, 2025 | 163.92 | 164.98 | 159.00 | 161.74 | 161.74 | -0.36% | 8,966 |
| Dec 10, 2025 | 158.42 | 164.38 | 158.09 | 162.33 | 162.33 | 2.47% | 16,872 |
| Dec 9, 2025 | 163.64 | 163.64 | 156.00 | 158.42 | 158.42 | 0.25% | 10,273 |