BPL Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 15-Jan-2021 | 23.70 | 23.70 | 22.70 | 22.90 | 364 | 1.07 | 30,459 | 1 | -0.80 |
| 14-Jan-2021 | 23.70 | 23.70 | 23.10 | 23.30 | 316 | 0.93 | 28,615 | 0.55 | -0.30 |
| 13-Jan-2021 | 23.10 | 24 | 23.10 | 23.20 | 547 | 2.19 | 40,084 | 0.95 | 0.15 |
| 12-Jan-2021 | 23.30 | 24.20 | 23.10 | 23.50 | 713 | 3.05 | 58,813 | 1.15 | 0.20 |
| 11-Jan-2021 | 23.70 | 24.80 | 22.60 | 23.10 | 878 | 3.52 | 78,872 | 2.20 | -0.50 |
| 08-Jan-2021 | 24.20 | 24.60 | 23.30 | 23.70 | 548 | 2.33 | 68,216 | 1.30 | -0.60 |
| 07-Jan-2021 | 23.70 | 24.50 | 23.50 | 24 | 791 | 4.72 | 115,484 | 1 | 0.30 |
| 06-Jan-2021 | 23.70 | 23.90 | 23.10 | 23.50 | 663 | 3.29 | 77,066 | 0.80 | -0.20 |
| 05-Jan-2021 | 23.30 | 23.70 | 23 | 23.30 | 649 | 3.33 | 76,242 | 0.70 | 0 |
| 04-Jan-2021 | 22.80 | 23.60 | 22.30 | 23.50 | 1,112 | 4.35 | 121,639 | 1.30 | 0.65 |
| 01-Jan-2021 | 23 | 23.40 | 21.90 | 22.50 | 986 | 5.34 | 103,844 | 1.55 | -0.50 |
| 31-Dec-2020 | 22.30 | 23 | 21.80 | 23 | 603 | 3.37 | 109,927 | 1.15 | 0.65 |
| 30-Dec-2020 | 21.60 | 22.40 | 21.60 | 21.90 | 392 | 1.05 | 33,934 | 0.75 | 0.30 |
| 29-Dec-2020 | 22.50 | 22.50 | 21.20 | 21.90 | 399 | 1.24 | 34,639 | 1.30 | -0.60 |
| 28-Dec-2020 | 22 | 22.70 | 21.90 | 22.20 | 444 | 1.67 | 53,086 | 0.75 | 0.15 |
| 24-Dec-2020 | 23 | 23 | 21.60 | 22 | 840 | 1.66 | 51,943 | 1.40 | -1 |
| 23-Dec-2020 | 21.30 | 22.40 | 21 | 22.40 | 976 | 1.58 | 48,924 | 1.35 | 1.05 |
| 22-Dec-2020 | 20.80 | 22 | 20.80 | 21.30 | 634 | 2.15 | 46,405 | 1.20 | 0.50 |
| 21-Dec-2020 | 23 | 23.50 | 21.80 | 21.80 | 626 | 2.09 | 62,657 | 1.65 | -1.20 |
| 18-Dec-2020 | 23 | 23.40 | 22.80 | 22.90 | 366 | 1.64 | 49,884 | 0.55 | -0.10 |
| 17-Dec-2020 | 23.20 | 23.60 | 22.60 | 22.80 | 687 | 1.72 | 42,967 | 0.95 | -0.40 |
| 16-Dec-2020 | 23.20 | 24 | 23.10 | 23.20 | 849 | 2.38 | 44,095 | 0.90 | 0 |
