BPL Limited (BPL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:50PM IST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 108.40 | 109.50 | 106.40 | 106.65 | 106.65 | 26,089 |
| May 16, 2024 | 106.05 | 111.50 | 106.05 | 107.65 | 107.65 | 63,420 |
| May 15, 2024 | 101.00 | 109.75 | 101.00 | 106.95 | 106.95 | 40,897 |
| May 14, 2024 | 106.00 | 106.00 | 99.90 | 100.95 | 100.95 | 20,895 |
| May 13, 2024 | 101.95 | 102.15 | 97.00 | 99.75 | 99.75 | 17,288 |
| May 10, 2024 | 99.05 | 102.00 | 98.05 | 100.10 | 100.10 | 22,842 |
| May 09, 2024 | 103.45 | 103.45 | 99.50 | 100.05 | 100.05 | 13,268 |
| May 08, 2024 | 100.45 | 103.60 | 100.45 | 101.40 | 101.40 | 16,824 |
| May 07, 2024 | 104.60 | 104.60 | 100.10 | 101.25 | 101.25 | 42,656 |
| May 06, 2024 | 108.25 | 108.80 | 102.20 | 104.70 | 104.70 | 38,381 |
| May 03, 2024 | 107.95 | 109.05 | 104.70 | 108.00 | 108.00 | 51,416 |
| May 02, 2024 | 110.00 | 110.20 | 105.00 | 105.90 | 105.90 | 48,633 |
| Apr 30, 2024 | 107.43 | 111.80 | 106.20 | 109.18 | 109.18 | 44,353 |
| Apr 29, 2024 | 112.98 | 114.00 | 106.20 | 107.09 | 107.09 | 206,096 |
| Apr 26, 2024 | 104.21 | 118.60 | 104.10 | 112.26 | 112.26 | 240,916 |
| Apr 25, 2024 | 102.41 | 105.80 | 102.00 | 103.65 | 103.65 | 59,328 |
| Apr 24, 2024 | 100.00 | 105.65 | 100.00 | 102.41 | 102.41 | 36,447 |
| Apr 23, 2024 | 100.02 | 101.00 | 98.70 | 99.02 | 99.02 | 9,810 |
| Apr 22, 2024 | 96.38 | 100.76 | 96.38 | 98.84 | 98.84 | 12,472 |
| Apr 19, 2024 | 97.47 | 99.00 | 95.05 | 97.01 | 97.01 | 32,163 |
| Apr 18, 2024 | 100.15 | 101.61 | 97.30 | 97.79 | 97.79 | 31,062 |
| Apr 16, 2024 | 96.00 | 98.97 | 96.00 | 98.18 | 98.18 | 19,096 |
| Apr 15, 2024 | 91.61 | 101.40 | 91.61 | 96.07 | 96.07 | 51,237 |
| Apr 12, 2024 | 99.18 | 100.50 | 97.95 | 98.46 | 98.46 | 22,253 |
| Apr 10, 2024 | 102.97 | 102.97 | 98.95 | 99.77 | 99.77 | 17,367 |
| Apr 09, 2024 | 102.08 | 104.33 | 99.41 | 99.83 | 99.83 | 36,621 |
| Apr 08, 2024 | 101.45 | 106.16 | 100.00 | 103.53 | 103.53 | 71,228 |
| Apr 05, 2024 | 99.75 | 102.50 | 98.75 | 99.93 | 99.93 | 43,631 |
| Apr 04, 2024 | 104.49 | 104.49 | 99.00 | 100.31 | 100.31 | 54,826 |
| Apr 03, 2024 | 90.21 | 104.70 | 90.21 | 101.88 | 101.88 | 75,263 |
| Apr 02, 2024 | 104.68 | 106.65 | 92.10 | 102.86 | 102.86 | 188,058 |
| Apr 01, 2024 | 89.34 | 93.95 | 89.34 | 91.76 | 91.76 | 53,025 |
| Mar 28, 2024 | 89.15 | 90.10 | 87.00 | 87.75 | 87.75 | 66,623 |
| Mar 27, 2024 | 90.15 | 93.95 | 88.80 | 89.45 | 89.45 | 69,054 |
| Mar 26, 2024 | 90.70 | 91.20 | 87.50 | 89.50 | 89.50 | 45,933 |
| Mar 22, 2024 | 88.20 | 93.55 | 88.20 | 89.90 | 89.90 | 84,756 |
| Mar 21, 2024 | 89.15 | 91.80 | 87.30 | 90.30 | 90.30 | 73,439 |
| Mar 20, 2024 | 85.85 | 97.00 | 82.55 | 93.60 | 93.60 | 140,621 |
| Mar 19, 2024 | 86.85 | 86.85 | 81.20 | 81.65 | 81.65 | 36,360 |
| Mar 18, 2024 | 82.90 | 85.70 | 82.85 | 85.25 | 85.25 | 19,730 |
| Mar 15, 2024 | 82.75 | 86.60 | 82.50 | 84.20 | 84.20 | 47,262 |
| Mar 14, 2024 | 80.10 | 85.50 | 80.00 | 84.40 | 84.40 | 11,454 |
| Mar 13, 2024 | 86.25 | 87.90 | 79.05 | 79.80 | 79.80 | 43,375 |
| Mar 12, 2024 | 91.00 | 91.50 | 85.10 | 86.05 | 86.05 | 34,738 |
| Mar 11, 2024 | 96.55 | 96.55 | 90.80 | 91.45 | 91.45 | 5,516 |
| Mar 07, 2024 | 95.00 | 96.45 | 94.70 | 94.95 | 94.95 | 9,248 |
| Mar 06, 2024 | 98.35 | 98.35 | 92.00 | 93.80 | 93.80 | 24,592 |
| Mar 05, 2024 | 99.95 | 99.95 | 95.95 | 96.45 | 96.45 | 17,282 |
| Mar 04, 2024 | 99.90 | 100.45 | 97.80 | 98.00 | 98.00 | 29,753 |
| Mar 01, 2024 | 102.80 | 102.80 | 98.90 | 99.30 | 99.30 | 13,767 |
| Feb 29, 2024 | 95.00 | 103.45 | 95.00 | 100.85 | 100.85 | 28,474 |
| Feb 28, 2024 | 102.00 | 104.25 | 95.35 | 96.35 | 96.35 | 73,852 |
| Feb 27, 2024 | 104.60 | 107.20 | 100.90 | 101.60 | 101.60 | 54,059 |
| Feb 26, 2024 | 105.25 | 106.30 | 101.00 | 104.70 | 104.70 | 21,197 |
| Feb 23, 2024 | 102.15 | 107.00 | 101.50 | 103.25 | 103.25 | 45,036 |
| Feb 22, 2024 | 99.20 | 103.35 | 98.40 | 102.15 | 102.15 | 29,341 |
| Feb 21, 2024 | 106.05 | 107.15 | 100.50 | 101.05 | 101.05 | 57,539 |
| Feb 20, 2024 | 108.00 | 109.50 | 103.75 | 104.90 | 104.90 | 10,877 |
| Feb 19, 2024 | 107.85 | 112.20 | 107.50 | 107.95 | 107.95 | 12,333 |
| Feb 16, 2024 | 104.70 | 110.30 | 102.60 | 107.80 | 107.80 | 84,274 |
| Feb 15, 2024 | 99.70 | 106.80 | 99.70 | 105.15 | 105.15 | 48,199 |
| Feb 14, 2024 | 94.15 | 102.70 | 94.15 | 100.05 | 100.05 | 147,495 |
| Feb 13, 2024 | 106.10 | 110.30 | 100.50 | 105.80 | 105.80 | 27,456 |
| Feb 12, 2024 | 106.85 | 111.95 | 101.50 | 105.95 | 105.95 | 16,578 |
| Feb 09, 2024 | 114.85 | 116.15 | 105.85 | 109.00 | 109.00 | 63,274 |
| Feb 08, 2024 | 116.05 | 117.75 | 111.25 | 112.60 | 112.60 | 13,058 |
| Feb 07, 2024 | 114.95 | 118.80 | 113.90 | 115.50 | 115.50 | 29,900 |
| Feb 06, 2024 | 119.05 | 119.10 | 112.35 | 114.10 | 114.10 | 39,505 |
| Feb 05, 2024 | 122.40 | 122.70 | 115.30 | 118.00 | 118.00 | 70,911 |
| Feb 02, 2024 | 114.15 | 127.50 | 112.00 | 120.00 | 120.00 | 195,121 |
| Feb 01, 2024 | 116.00 | 116.00 | 108.35 | 109.80 | 109.80 | 19,176 |
| Jan 31, 2024 | 116.00 | 117.05 | 111.45 | 113.24 | 113.24 | 40,723 |
| Jan 30, 2024 | 115.89 | 123.95 | 108.50 | 115.53 | 115.53 | 295,668 |
| Jan 29, 2024 | 97.01 | 110.43 | 97.01 | 110.43 | 110.43 | 253,524 |
| Jan 25, 2024 | 88.95 | 92.50 | 88.10 | 92.03 | 92.03 | 20,705 |
| Jan 24, 2024 | 85.00 | 89.80 | 85.00 | 88.99 | 88.99 | 14,020 |
| Jan 23, 2024 | 90.00 | 90.00 | 85.70 | 85.96 | 85.96 | 21,189 |
| Jan 19, 2024 | 89.00 | 90.45 | 89.00 | 90.45 | 90.45 | 15,441 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 87.99 | 90.70 | 86.00 | 87.00 | 87.00 | 15,970 |
| Jan 16, 2024 | 88.20 | 91.50 | 87.00 | 88.77 | 88.77 | 15,807 |
| Jan 15, 2024 | 94.00 | 94.00 | 90.00 | 90.04 | 90.04 | 23,859 |
| Jan 12, 2024 | 93.00 | 93.40 | 89.25 | 92.71 | 92.71 | 18,826 |
| Jan 11, 2024 | 88.10 | 93.80 | 87.50 | 92.73 | 92.73 | 19,216 |
| Jan 10, 2024 | 90.60 | 90.99 | 87.10 | 89.69 | 89.69 | 10,235 |
| Jan 09, 2024 | 92.00 | 94.49 | 90.00 | 90.55 | 90.55 | 14,604 |
| Jan 08, 2024 | 97.90 | 98.00 | 91.00 | 92.14 | 92.14 | 47,565 |
| Jan 05, 2024 | 90.00 | 94.93 | 90.00 | 94.93 | 94.93 | 71,078 |
| Jan 04, 2024 | 86.00 | 91.00 | 86.00 | 90.41 | 90.41 | 24,522 |
| Jan 03, 2024 | 83.30 | 89.51 | 83.30 | 88.88 | 88.88 | 9,685 |
| Jan 02, 2024 | 86.10 | 86.10 | 83.00 | 85.25 | 85.25 | 14,377 |
| Jan 01, 2024 | 87.20 | 87.20 | 84.10 | 86.08 | 86.08 | 16,463 |
| Dec 29, 2023 | 85.00 | 85.90 | 82.25 | 85.46 | 85.46 | 2,532 |
| Dec 28, 2023 | 85.00 | 85.50 | 83.10 | 83.58 | 83.58 | 9,032 |
| Dec 27, 2023 | 89.00 | 89.98 | 84.55 | 85.32 | 85.32 | 26,483 |
| Dec 26, 2023 | 85.40 | 87.33 | 85.40 | 87.33 | 87.33 | 37,808 |
| Dec 22, 2023 | 81.50 | 83.18 | 81.50 | 83.18 | 83.18 | 15,656 |
| Dec 21, 2023 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 3,918 |
| Dec 20, 2023 | 83.50 | 83.50 | 83.21 | 83.21 | 83.21 | 6,207 |
| Dec 19, 2023 | 84.61 | 85.79 | 84.61 | 84.90 | 84.90 | 3,656 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.