BPL Ltd Share Price BPL

19.30

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

19.20

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
()
20-Feb-2020 19.70 20 19.10 19.30 615 1.82 48,534 0.90 -0.30
19-Feb-2020 19.70 19.90 19.40 19.60 522 1.67 47,680 0.45 -0.10
18-Feb-2020 21 21 18.90 19.40 1,238 4.58 130,338 2.10 -1.60
17-Feb-2020 21.40 22 20.40 21 563 1.38 34,313 1.55 -0.40
14-Feb-2020 21.90 22.70 21 21.30 902 2.48 60,214 1.65 -0.60
13-Feb-2020 21.90 23.30 21.30 22.20 1,420 6.05 63,322 2.05 0.25
12-Feb-2020 21 22.40 20.40 22 2,927 9.47 186,953 2 1
11-Feb-2020 21.20 21.60 19.70 20 788 2.37 75,625 1.85 -1.20
10-Feb-2020 22.20 22.20 20.90 21.10 684 2.27 72,955 1.30 -1.10
07-Feb-2020 22.80 22.80 22.10 22.20 494 2.33 48,590 0.75 -0.70
06-Feb-2020 23.20 23.60 22.50 23 977 2.87 69,601 1.05 -0.30
05-Feb-2020 22.30 23.40 22.30 23 950 3.05 87,382 1.05 0.70
04-Feb-2020 21.50 22.50 21.50 22.20 794 2.20 50,291 1.05 0.75
03-Feb-2020 21.10 21.90 20.70 21.50 594 2.13 63,893 1.25 0.40
01-Feb-2020 22 24.40 20.70 21.50 2,842 10.50 134,337 3.70 -0.60
31-Jan-2020 23.10 23.30 22.30 22.50 732 2.45 78,724 1 -0.60
30-Jan-2020 21.90 23.70 21.90 23.10 2,578 11.80 185,931 1.85 1.25
29-Jan-2020 22 22.50 22 22.20 696 1.59 32,030 0.50 0.20
28-Jan-2020 22 22.90 21.80 22.10 1,173 3.41 77,056 1.15 0.10
27-Jan-2020 22.40 22.70 21.60 21.90 705 2.02 60,217 1.10 -0.50
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