BPL

BPL Ltd Historical Data

NSEBSE

₹86.11

(1.53%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	77.5	82.27	76.31	79.67	2,514	1,41,29,568.28	72,613
21-Aug-2025	80.4	83.25	80.39	82.72	2,110	1,29,17,054.07	66,751
22-Aug-2025	83.9	84	81.82	82.18	969	43,14,454.67	31,474
25-Aug-2025	82.89	83.02	81.1	81.38	798	29,15,850.78	25,966
26-Aug-2025	81	81.69	77.6	78.28	1,140	28,99,977.01	22,885
28-Aug-2025	79.7	79.7	77	78.08	894	32,37,246.85	30,240
29-Aug-2025	78	80	77.2	77.92	769	21,15,052.85	14,739
01-Sep-2025	77.92	80.48	77.31	79.98	986	39,35,308.89	31,328
02-Sep-2025	79.98	80.84	79.05	79.3	493	15,70,945.96	13,126
03-Sep-2025	81.8	90.79	80.51	86.92	5,451	4,42,68,522.36	1,77,702
04-Sep-2025	87.75	91.28	84	84.92	3,925	2,76,47,694.55	1,31,408
05-Sep-2025	85.65	88.87	85.1	86.07	1,697	73,88,236.58	36,143
08-Sep-2025	86	87.55	86	86.09	1,541	62,45,955.84	35,035
09-Sep-2025	87.79	87.79	85.2	86.17	1,005	42,77,243.04	28,322
10-Sep-2025	86.17	86.6	83.4	84.29	1,466	53,09,690.53	40,375
11-Sep-2025	84	85.54	82.5	83.27	860	36,45,516.45	28,037
12-Sep-2025	83.27	85.93	83.27	83.83	1,817	57,66,437.47	40,995
15-Sep-2025	83.99	89.32	83.99	85.82	2,728	96,30,538.09	54,054
16-Sep-2025	86.8	87	85.5	86.05	1,281	52,72,097.22	38,671
17-Sep-2025	86.5	87.29	84.2	84.81	1,135	68,81,133.06	50,577
18-Sep-2025	85.35	87.47	84.9	86.11	1,975	99,22,831.86	63,138

BPL: Related NEWS

No Record Found

Invest wise with Expert advice