BPL Ltd Share Price BPL

22.40

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

22.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
24-Jan-2020 22.40 23.50 22.30 22.50 1,749 6.16 100,865 1.25 0.10
23-Jan-2020 22.20 22.70 21.80 22 1,537 5.74 92,574 0.90 -0.10
22-Jan-2020 22 22.80 21.10 21.60 1,366 4.19 71,916 1.65 -0.40
21-Jan-2020 22 22.80 21.40 21.70 763 1.87 42,184 1.35 -0.30
20-Jan-2020 23.40 23.70 22 22.10 949 2.73 78,763 1.65 -1.30
17-Jan-2020 24 24 23.10 23.40 1,138 4.05 90,740 0.90 -0.60
16-Jan-2020 22.20 24.30 22.10 24 2,452 10 218,588 2.20 1.80
15-Jan-2020 22.80 22.80 21.70 22.10 1,170 3.83 88,275 1.05 -0.70
14-Jan-2020 24.20 24.20 22.10 22.80 2,690 11 187,053 2.15 -1.50
13-Jan-2020 22 24.60 20.70 23.20 7,866 48.30 395,590 3.95 1.20
10-Jan-2020 20.60 21.20 19.60 20.80 1,662 6.09 171,280 1.55 0.15
09-Jan-2020 21.20 21.40 20 20.40 1,091 3.39 90,839 1.40 -0.80
08-Jan-2020 19.30 20.90 19.30 20.60 1,713 6.80 153,857 1.65 1.30
07-Jan-2020 19.20 20.80 18.70 20 1,552 5.17 97,199 2.05 0.85
06-Jan-2020 19.60 19.60 18.60 18.80 728 2.20 55,031 1 -0.90
03-Jan-2020 19.90 21 19.80 19.90 917 3.54 88,847 1.25 -0
02-Jan-2020 19.10 20.90 18.90 20.50 1,529 6.62 137,191 2.05 1.35
01-Jan-2020 19.40 19.40 19 19.20 231 0.66 20,877 0.40 -0.20
31-Dec-2019 19.50 19.50 18.90 19 381 1.12 35,645 0.60 -0.50
30-Dec-2019 19.60 19.90 19 19.40 2,177 8.53 124,461 0.95 -0.20
27-Dec-2019 18.50 19.30 18.10 19 757 2.51 91,072 1.15 0.45