NSE:BSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	126.00	127.89	124.51	125.10	125.10	-0.73%	4,895
Jul 21, 2026	127.73	127.97	125.90	126.02	126.02	-0.85%	968
Jul 20, 2026	125.80	128.32	124.60	127.10	127.10	0.44%	2,639
Jul 17, 2026	127.95	128.95	126.10	126.54	126.54	0.33%	2,118
Jul 16, 2026	129.00	129.00	125.80	126.12	126.12	-0.32%	3,010
Jul 15, 2026	129.50	129.50	126.22	126.53	126.53	-0.91%	2,429
Jul 14, 2026	127.00	130.89	127.00	127.69	127.69	-0.55%	3,180
Jul 13, 2026	128.00	130.00	126.20	128.39	128.39	0.31%	3,383
Jul 10, 2026	131.40	131.40	127.21	127.99	127.99	0.78%	661
Jul 9, 2026	127.50	129.80	126.21	127.00	127.00	0.12%	1,594
Jul 8, 2026	128.20	132.48	125.61	126.85	126.85	-2.71%	16,426
Jul 7, 2026	130.52	134.29	128.22	130.38	130.38	-0.18%	5,797
Jul 6, 2026	133.00	133.66	128.60	130.62	130.62	1.11%	3,949
Jul 3, 2026	135.70	135.89	129.00	129.19	129.19	-2.89%	7,875
Jul 2, 2026	135.00	135.00	130.41	133.04	133.04	0.36%	6,515
Jul 1, 2026	139.40	139.40	132.21	132.56	132.56	-3.01%	7,451
Jun 30, 2026	126.67	147.85	124.26	136.67	136.67	8.97%	116,908
Jun 29, 2026	131.80	131.80	125.00	125.42	125.42	-1.54%	964
Jun 25, 2026	126.75	131.79	125.30	127.38	127.38	-0.41%	3,680
Jun 24, 2026	131.06	135.79	127.65	127.90	127.90	-2.41%	6,931
Jun 23, 2026	126.30	137.50	125.55	131.06	131.06	3.39%	15,288
Jun 22, 2026	127.28	130.00	125.75	126.76	126.76	-0.90%	1,886
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