Skip to main content
logo
BSL Limited (NSE:BSL)
India flag India · Delayed Price · Currency is INR
121.00
-3.24 (-2.61%)
Sep 24, 2026, 3:29 PM IST

NSE:BSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026123.62124.24120.55121.00--2.61%3,898
Sep 23, 2026124.28125.90123.01124.24124.24-1.04%2,400
Sep 22, 2026123.63126.93123.02125.54125.54-0.48%1,430
Sep 21, 2026120.63130.98118.00126.15126.156.67%18,835
Sep 18, 2026116.80119.49116.80118.26118.260.80%3,489
Sep 17, 2026119.99119.99116.80117.32117.32-0.55%641
Sep 16, 2026119.89119.89117.81117.97117.97-1.16%1,724
Sep 15, 2026120.00122.99117.25119.35119.35-0.86%2,783
Sep 11, 2026122.06123.28117.20120.39120.39-1.37%4,137
Sep 10, 2026125.00125.00121.30122.06122.06-0.97%3,578
Sep 9, 2026125.99125.99122.98123.25123.25-0.06%1,297
Sep 8, 2026122.02124.99120.30123.33123.330.57%3,612
Sep 7, 2026123.85124.75120.30122.63122.63-0.77%12,827
Sep 4, 2026124.00124.99122.75123.58123.580.29%1,949
Sep 3, 2026124.00132.98121.65123.22123.220.90%53,035
Sep 2, 2026122.89123.00121.05122.12122.12-0.92%1,740
Sep 1, 2026122.05125.00122.05123.25123.250.15%1,462
Aug 31, 2026124.00124.00121.60123.06123.060.02%2,248
Aug 28, 2026125.00125.00121.80123.03123.03-0.32%1,236
Aug 27, 2026123.00123.80121.23123.42123.421.53%3,420
Aug 26, 2026123.26123.85121.10121.56121.56-0.39%5,065
Aug 25, 2026126.00128.45121.00122.04122.04-1.68%8,189
Aug 24, 2026124.00125.80121.31124.13124.131.55%2,322
Aug 21, 2026123.45123.50121.28122.23122.230.58%3,404
Aug 20, 2026121.89123.50121.10121.52121.520.24%1,568
Aug 19, 2026122.01123.50120.50121.23121.23-1.32%2,317
Aug 18, 2026123.72124.33121.70122.85122.85-0.70%836
Aug 17, 2026124.00124.49121.70123.72123.721.04%3,114
Aug 14, 2026122.08123.49122.00122.45122.450.30%2,049
Aug 13, 2026123.69124.50121.90122.08122.08-0.81%1,875
Aug 12, 2026125.00125.00122.10123.08123.080.26%1,936
Aug 11, 2026125.24125.34122.30122.76122.76-1.00%3,322
Aug 10, 2026124.00125.00123.00124.00124.000.38%1,749
Aug 7, 2026123.92126.00123.00123.53123.53-0.31%2,686
Aug 6, 2026126.26127.76123.13123.92123.92-1.85%3,912
Aug 5, 2026126.75128.00125.40126.26126.261.11%3,548
Aug 4, 2026127.20127.20122.70124.87124.870.99%2,703
Aug 3, 2026126.95126.95123.25123.65123.65-0.92%3,036
Jul 31, 2026122.10126.67122.10124.80124.800.08%1,240
Jul 30, 2026124.20126.80124.20124.70124.70-0.52%1,450
Jul 29, 2026126.81127.00125.01125.35125.35-0.66%1,305
Jul 28, 2026127.40127.40124.51126.18126.180.98%3,961
Jul 27, 2026124.74127.49124.10124.95124.950.17%2,714
Jul 24, 2026125.08126.00122.14124.74124.740.22%2,310
Jul 23, 2026125.72125.99124.10124.46124.46-0.51%1,949
Jul 22, 2026126.00127.89124.51125.10125.10-0.73%4,895
Jul 21, 2026127.73127.97125.90126.02126.02-0.85%968
Jul 20, 2026125.80128.32124.60127.10127.100.44%2,639
Jul 17, 2026127.95128.95126.10126.54126.540.33%2,118
Jul 16, 2026129.00129.00125.80126.12126.12-0.32%3,010