BPL Limited (BPL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 104.10 | 118.60 | 104.00 | 112.05 | 112.05 | 4,283,113 |
| Apr 25, 2024 | 102.30 | 106.15 | 101.50 | 103.75 | 103.75 | 369,133 |
| Apr 24, 2024 | 100.10 | 105.90 | 99.70 | 102.30 | 102.30 | 580,909 |
| Apr 23, 2024 | 101.00 | 101.70 | 98.75 | 99.10 | 99.10 | 109,233 |
| Apr 22, 2024 | 97.65 | 102.00 | 97.40 | 99.45 | 99.45 | 198,260 |
| Apr 19, 2024 | 96.90 | 98.85 | 95.00 | 97.10 | 97.10 | 175,660 |
| Apr 18, 2024 | 98.30 | 101.75 | 97.25 | 97.55 | 97.55 | 199,371 |
| Apr 16, 2024 | 95.75 | 98.95 | 95.75 | 98.30 | 98.30 | 162,974 |
| Apr 15, 2024 | 96.10 | 101.40 | 93.00 | 95.75 | 95.75 | 320,876 |
| Apr 12, 2024 | 99.60 | 100.45 | 98.00 | 98.40 | 98.40 | 161,376 |
| Apr 10, 2024 | 100.90 | 101.95 | 99.05 | 99.90 | 99.90 | 145,674 |
| Apr 09, 2024 | 104.20 | 104.20 | 99.30 | 100.00 | 100.00 | 170,137 |
| Apr 08, 2024 | 101.70 | 106.40 | 99.70 | 103.25 | 103.25 | 649,650 |
| Apr 05, 2024 | 100.30 | 102.40 | 98.60 | 100.20 | 100.20 | 188,193 |
| Apr 04, 2024 | 102.85 | 102.85 | 98.95 | 100.25 | 100.25 | 272,917 |
| Apr 03, 2024 | 103.00 | 104.80 | 99.20 | 101.50 | 101.50 | 617,390 |
| Apr 02, 2024 | 93.10 | 106.65 | 92.00 | 102.70 | 102.70 | 3,764,561 |
| Apr 01, 2024 | 89.20 | 93.90 | 88.70 | 92.05 | 92.05 | 261,149 |
| Mar 28, 2024 | 89.45 | 90.40 | 87.00 | 87.70 | 87.70 | 283,278 |
| Mar 27, 2024 | 90.50 | 93.00 | 88.10 | 89.30 | 89.30 | 364,434 |
| Mar 26, 2024 | 90.85 | 91.30 | 87.55 | 89.45 | 89.45 | 230,244 |
| Mar 22, 2024 | 90.80 | 93.60 | 89.30 | 89.95 | 89.95 | 478,538 |
| Mar 21, 2024 | 90.15 | 91.70 | 87.15 | 89.90 | 89.90 | 1,186,737 |
| Mar 20, 2024 | 82.00 | 97.20 | 82.00 | 93.80 | 93.80 | 4,723,324 |
| Mar 19, 2024 | 84.15 | 84.90 | 81.10 | 81.80 | 81.80 | 226,113 |
| Mar 18, 2024 | 83.75 | 87.00 | 83.10 | 84.40 | 84.40 | 69,541 |
| Mar 15, 2024 | 85.35 | 86.95 | 82.15 | 84.50 | 84.50 | 140,417 |
| Mar 14, 2024 | 80.90 | 85.50 | 79.80 | 84.50 | 84.50 | 146,008 |
| Mar 13, 2024 | 86.15 | 87.80 | 79.05 | 80.00 | 80.00 | 273,878 |
| Mar 12, 2024 | 92.20 | 92.20 | 85.00 | 86.15 | 86.15 | 226,905 |
| Mar 11, 2024 | 95.20 | 95.95 | 90.70 | 91.30 | 91.30 | 134,082 |
| Mar 07, 2024 | 95.20 | 96.30 | 94.20 | 95.10 | 95.10 | 80,756 |
| Mar 06, 2024 | 97.10 | 97.95 | 92.00 | 94.25 | 94.25 | 229,140 |
| Mar 05, 2024 | 98.45 | 99.80 | 95.90 | 96.50 | 96.50 | 102,416 |
| Mar 04, 2024 | 100.05 | 101.35 | 97.20 | 97.95 | 97.95 | 108,929 |
| Mar 01, 2024 | 101.50 | 103.40 | 99.00 | 99.50 | 99.50 | 175,236 |
| Feb 29, 2024 | 96.00 | 103.75 | 94.95 | 100.65 | 100.65 | 380,056 |
| Feb 28, 2024 | 102.10 | 104.25 | 94.80 | 96.50 | 96.50 | 488,816 |
| Feb 27, 2024 | 104.60 | 107.85 | 101.00 | 101.60 | 101.60 | 216,291 |
| Feb 26, 2024 | 104.00 | 106.50 | 101.10 | 104.60 | 104.60 | 211,377 |
| Feb 23, 2024 | 101.65 | 107.00 | 101.15 | 103.35 | 103.35 | 265,417 |
| Feb 22, 2024 | 101.00 | 103.30 | 98.25 | 102.15 | 102.15 | 198,384 |
| Feb 21, 2024 | 105.45 | 107.00 | 100.00 | 100.70 | 100.70 | 320,971 |
| Feb 20, 2024 | 108.00 | 109.80 | 104.00 | 104.85 | 104.85 | 238,417 |
| Feb 19, 2024 | 108.00 | 112.65 | 107.35 | 108.00 | 108.00 | 236,971 |
| Feb 16, 2024 | 105.45 | 110.30 | 102.30 | 108.00 | 108.00 | 501,587 |
| Feb 15, 2024 | 99.90 | 107.00 | 99.90 | 105.05 | 105.05 | 381,316 |
| Feb 14, 2024 | 95.00 | 102.70 | 95.00 | 99.95 | 99.95 | 669,517 |
| Feb 13, 2024 | 107.15 | 110.80 | 99.00 | 105.65 | 105.65 | 355,937 |
| Feb 12, 2024 | 110.00 | 111.90 | 100.45 | 106.30 | 106.30 | 371,758 |
| Feb 09, 2024 | 113.10 | 116.00 | 105.90 | 109.25 | 109.25 | 359,127 |
| Feb 08, 2024 | 116.00 | 117.00 | 111.05 | 112.30 | 112.30 | 162,729 |
| Feb 07, 2024 | 114.50 | 119.70 | 114.50 | 115.65 | 115.65 | 191,094 |
| Feb 06, 2024 | 118.90 | 119.00 | 112.10 | 113.85 | 113.85 | 241,001 |
| Feb 05, 2024 | 121.50 | 121.75 | 115.80 | 117.95 | 117.95 | 352,887 |
| Feb 02, 2024 | 112.80 | 127.50 | 112.20 | 119.65 | 119.65 | 1,686,527 |
| Feb 01, 2024 | 114.55 | 115.10 | 108.05 | 109.70 | 109.70 | 317,556 |
| Jan 31, 2024 | 115.85 | 117.00 | 111.05 | 113.30 | 113.30 | 487,625 |
| Jan 30, 2024 | 115.05 | 123.85 | 108.65 | 115.75 | 115.75 | 3,044,635 |
| Jan 29, 2024 | 98.00 | 110.55 | 98.00 | 110.55 | 110.55 | 2,251,325 |
| Jan 25, 2024 | 91.50 | 93.00 | 88.00 | 92.15 | 92.15 | 144,687 |
| Jan 24, 2024 | 84.50 | 89.50 | 84.50 | 88.60 | 88.60 | 102,547 |
| Jan 23, 2024 | 88.65 | 91.00 | 85.10 | 85.60 | 85.60 | 72,132 |
| Jan 19, 2024 | 89.80 | 91.00 | 89.00 | 91.00 | 91.00 | 136,087 |
| Jan 18, 2024 | 85.00 | 88.45 | 83.70 | 86.70 | 86.70 | 47,035 |
| Jan 17, 2024 | 88.00 | 88.25 | 86.00 | 86.50 | 86.50 | 64,155 |
| Jan 16, 2024 | 91.00 | 91.35 | 86.00 | 88.40 | 88.40 | 98,754 |
| Jan 15, 2024 | 92.70 | 92.90 | 89.60 | 90.20 | 90.20 | 111,787 |
| Jan 12, 2024 | 93.00 | 93.00 | 91.00 | 92.70 | 92.70 | 106,921 |
| Jan 11, 2024 | 90.00 | 93.00 | 86.80 | 92.00 | 92.00 | 139,844 |
| Jan 10, 2024 | 90.65 | 91.00 | 88.00 | 88.70 | 88.70 | 139,874 |
| Jan 09, 2024 | 91.85 | 94.95 | 90.00 | 90.65 | 90.65 | 71,227 |
| Jan 08, 2024 | 97.20 | 97.45 | 90.75 | 91.85 | 91.85 | 124,552 |
| Jan 05, 2024 | 91.00 | 94.90 | 90.40 | 94.90 | 94.90 | 244,490 |
| Jan 04, 2024 | 90.50 | 91.90 | 89.00 | 90.40 | 90.40 | 138,697 |
| Jan 03, 2024 | 86.00 | 88.90 | 84.05 | 88.50 | 88.50 | 143,449 |
| Jan 02, 2024 | 86.90 | 86.90 | 83.00 | 85.80 | 85.80 | 80,757 |
| Jan 01, 2024 | 85.90 | 86.75 | 84.10 | 85.75 | 85.75 | 40,831 |
| Dec 29, 2023 | 84.40 | 86.00 | 82.20 | 85.05 | 85.05 | 77,187 |
| Dec 28, 2023 | 83.65 | 86.70 | 83.50 | 83.70 | 83.70 | 91,365 |
| Dec 27, 2023 | 88.80 | 90.00 | 85.00 | 85.40 | 85.40 | 122,426 |
| Dec 26, 2023 | 85.40 | 86.75 | 85.00 | 86.75 | 86.75 | 86,530 |
| Dec 22, 2023 | 82.65 | 82.65 | 81.10 | 82.65 | 82.65 | 46,410 |
| Dec 21, 2023 | 81.05 | 81.40 | 80.60 | 81.05 | 81.05 | 18,314 |
| Dec 20, 2023 | 81.85 | 83.50 | 81.85 | 81.85 | 81.85 | 34,085 |
| Dec 19, 2023 | 83.50 | 85.00 | 83.25 | 83.50 | 83.50 | 14,666 |
| Dec 18, 2023 | 84.55 | 85.00 | 84.55 | 84.55 | 84.55 | 27,724 |
| Dec 15, 2023 | 86.25 | 87.50 | 86.25 | 86.25 | 86.25 | 44,475 |
| Dec 14, 2023 | 88.00 | 88.20 | 88.00 | 88.00 | 88.00 | 106,209 |
| Dec 13, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 56,364 |
| Dec 12, 2023 | 84.85 | 84.85 | 84.70 | 84.85 | 84.85 | 39,729 |
| Dec 11, 2023 | 83.20 | 83.20 | 82.00 | 83.20 | 83.20 | 61,602 |
| Dec 08, 2023 | 81.60 | 81.65 | 81.50 | 81.60 | 81.60 | 62,716 |
| Dec 07, 2023 | 81.65 | 82.00 | 81.65 | 81.65 | 81.65 | 50,238 |
| Dec 06, 2023 | 83.30 | 83.30 | 82.00 | 83.30 | 83.30 | 93,787 |
| Dec 05, 2023 | 83.30 | 85.00 | 83.30 | 83.30 | 83.30 | 33,441 |
| Dec 04, 2023 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 36,726 |
| Dec 01, 2023 | 86.20 | 87.95 | 86.20 | 86.20 | 86.20 | 15,633 |
| Nov 30, 2023 | 87.95 | 89.35 | 87.95 | 87.95 | 87.95 | 29,707 |
| Nov 29, 2023 | 87.60 | 89.15 | 87.60 | 87.60 | 87.60 | 38,637 |
| *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.