NSE:BSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	111.00	113.25	109.49	110.82	110.82	-1.18%	4,099
Apr 6, 2026	113.76	117.80	109.35	112.14	112.14	-1.42%	3,710
Apr 2, 2026	114.90	114.90	105.22	113.76	113.76	-1.01%	1,500
Apr 1, 2026	103.41	118.37	103.41	114.92	114.92	11.80%	5,503
Mar 30, 2026	104.00	104.00	98.00	102.79	102.79	-1.23%	6,351
Mar 27, 2026	117.50	119.89	101.30	104.07	104.07	-10.55%	15,111
Mar 25, 2026	119.00	119.00	115.50	116.34	116.34	1.49%	2,339
Mar 24, 2026	115.72	122.50	109.36	114.63	114.63	-0.94%	25,925
Mar 23, 2026	126.89	126.89	111.90	115.72	115.72	-6.19%	7,735
Mar 20, 2026	120.00	123.90	119.05	123.36	123.36	2.39%	794
Mar 19, 2026	122.55	125.49	120.00	120.48	120.48	-1.69%	3,292
Mar 18, 2026	126.00	128.95	121.54	122.55	122.55	0.63%	1,568
Mar 17, 2026	125.00	125.68	121.00	121.78	121.78	1.06%	21,854
Mar 16, 2026	123.61	125.00	120.30	120.50	120.50	-2.19%	1,268
Mar 13, 2026	128.50	128.50	122.55	123.20	123.20	-1.88%	6,882
Mar 12, 2026	132.60	132.60	125.10	125.56	125.56	-0.82%	1,751
Mar 11, 2026	127.00	129.90	125.34	126.60	126.60	-0.99%	1,346
Mar 10, 2026	131.00	131.95	125.00	127.87	127.87	0.72%	2,780
Mar 9, 2026	127.10	130.00	122.10	126.95	126.95	-1.72%	4,178