NSE:BSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	126.16	130.00	126.00	127.91	127.91	1.39%	4,564
Jun 18, 2026	129.25	129.89	125.00	126.16	126.16	-1.09%	2,754
Jun 17, 2026	123.64	130.00	123.64	127.55	127.55	3.16%	5,471
Jun 16, 2026	123.30	125.68	121.50	123.64	123.64	0.28%	4,038
Jun 15, 2026	123.60	126.99	123.00	123.30	123.30	0.08%	4,844
Jun 12, 2026	126.50	126.50	122.25	123.20	123.20	0.46%	2,020
Jun 11, 2026	120.01	125.99	120.01	122.63	122.63	-0.24%	3,422
Jun 10, 2026	126.00	127.71	121.50	122.92	122.92	-1.71%	8,635
Jun 9, 2026	123.21	128.50	123.21	125.06	125.06	-0.50%	1,527
Jun 8, 2026	127.98	130.00	124.20	125.69	125.69	-1.77%	3,862
Jun 5, 2026	125.53	128.80	124.29	127.95	127.95	1.92%	2,508
Jun 4, 2026	126.95	127.90	124.68	125.54	125.54	0.89%	3,941
Jun 3, 2026	126.05	128.30	124.05	124.43	124.43	-1.66%	3,348
Jun 2, 2026	129.83	129.83	123.45	126.53	126.53	-2.54%	7,755
Jun 1, 2026	139.98	139.98	128.35	129.83	129.83	-1.20%	6,694
May 29, 2026	142.80	142.80	131.00	131.41	131.41	-4.00%	10,495
May 27, 2026	124.99	146.89	124.99	136.89	136.89	11.83%	289,244
May 26, 2026	125.00	126.00	120.55	122.41	122.41	-0.72%	4,823
May 25, 2026	123.14	124.89	122.80	123.30	123.30	0.13%	1,116
May 22, 2026	123.25	125.68	122.55	123.14	123.14	0.44%	2,554
May 21, 2026	123.12	126.09	122.31	122.60	122.60	0.07%	2,018
May 20, 2026	121.50	128.00	121.50	122.51	122.51	-0.60%	5,934
May 19, 2026	123.99	125.65	121.31	123.25	123.25	-0.56%	1,369
May 18, 2026	124.23	126.00	118.60	123.94	123.94	-0.23%	2,033
May 15, 2026	126.16	129.29	123.05	124.23	124.23	-1.53%	1,856
May 14, 2026	127.30	127.87	126.04	126.16	126.16	-0.40%	971
May 13, 2026	129.99	129.99	125.05	126.67	126.67	1.19%	1,678
May 12, 2026	125.90	127.95	124.00	125.18	125.18	-0.69%	7,314
May 11, 2026	131.50	131.50	125.90	126.05	126.05	-3.05%	3,460
May 8, 2026	131.59	131.59	125.61	130.01	130.01	0.77%	2,473
May 7, 2026	124.25	133.00	124.25	129.02	129.02	2.45%	13,637
May 6, 2026	128.28	128.28	124.00	125.93	125.93	0.14%	6,218
May 5, 2026	125.00	127.00	125.00	125.76	125.76	0.19%	795
May 4, 2026	129.99	131.90	124.55	125.52	125.52	0.74%	3,033
Apr 30, 2026	126.05	127.05	124.00	124.60	124.60	-1.97%	2,666
Apr 29, 2026	125.10	132.70	125.10	127.11	127.11	1.11%	20,106
Apr 28, 2026	128.17	129.72	125.00	125.71	125.71	-2.41%	4,890
Apr 27, 2026	125.20	129.90	123.00	128.81	128.81	2.73%	3,061
Apr 24, 2026	122.30	130.00	120.00	125.39	125.39	-1.79%	6,912
Apr 23, 2026	128.50	130.00	125.01	127.67	127.67	1.18%	3,473
Apr 22, 2026	123.00	128.99	123.00	126.18	126.18	0.76%	11,297
Apr 21, 2026	133.99	133.99	125.00	125.23	125.23	0.08%	3,435
Apr 20, 2026	129.51	129.51	123.20	125.13	125.13	-2.90%	1,637
Apr 17, 2026	128.99	130.65	128.00	128.87	128.87	1.95%	2,759
Apr 16, 2026	127.00	132.00	120.00	126.40	126.40	2.26%	7,826
Apr 15, 2026	120.48	128.80	119.88	123.61	123.61	2.60%	6,392
Apr 13, 2026	116.00	123.00	112.77	120.48	120.48	2.85%	3,630
Apr 10, 2026	115.00	118.54	115.00	117.14	117.14	3.24%	2,152
Apr 9, 2026	111.55	117.65	111.55	113.46	113.46	-3.71%	10,869
Apr 8, 2026	119.00	121.15	113.04	117.83	117.83	6.33%	11,027