BPL Ltd(BPL) Share Historical Prices and Data | India Infoline

BPL Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
09-Apr-2024	104.2	104.2	99.3	100	3261	17226846.7	90750	4.90	-4.20
10-Apr-2024	100.9	101.95	99.05	99.9	2176	14567516.45	55163	2.90	-1.00
12-Apr-2024	99.6	100.45	98	98.4	2175	15940691.2	89387	2.45	-1.20
15-Apr-2024	96.1	101.4	93	95.75	3691	30939545.65	320876	8.40	-0.35
16-Apr-2024	95.75	98.95	95.75	98.3	1983	15942312.4	59618	3.20	2.55
18-Apr-2024	98.3	101.75	97.25	97.55	2735	19741679.5	100583	4.50	-0.75
19-Apr-2024	96.9	98.85	95	97.1	2475	16973431.3	56383	3.85	0.20
22-Apr-2024	97.65	102	97.4	99.45	2325	19682448.6	94874	4.60	1.80
23-Apr-2024	101	101.7	98.75	99.1	1456	10875583.8	59674	2.95	-1.90
24-Apr-2024	100.1	105.9	99.7	102.3	5372	59909168.35	243390	6.20	2.20
25-Apr-2024	102.3	106.15	101.5	103.75	4854	38540759.3	369133	4.65	1.45
26-Apr-2024	104.1	118.6	104	112.05	29963	490317756.65	817615	14.60	7.95
29-Apr-2024	112.5	114.25	106.05	107.5	8453	111486995.5	477419	8.20	-5.00
30-Apr-2024	107	111.75	106	109.1	6506	69474801.05	199140	5.75	2.10
02-May-2024	110.25	110.25	105.15	105.95	3515	30422526.6	134795	5.10	-4.30
03-May-2024	106.8	109	104.55	107.8	3833	33631349	123947	4.45	1.00
06-May-2024	108.8	108.8	102	104.45	3780	29047504.9	119445	6.80	-4.35
07-May-2024	104.8	104.8	100	101.3	3077	19527026.85	102157	4.80	-3.50
08-May-2024	102.8	103.5	100.5	101.7	2423	14710310	58104	3.00	-1.10

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.