BSL

BSL Ltd Historical Data

NSEBSE

₹156

(-0.24%)

Dec 19, 2025|02:03:53 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	194.99	195.99	188.34	189.03	614	15,15,916.9	3,101
20-Nov-2025	189.03	191.97	186.9	187.21	172	4,88,080.95	1,533
21-Nov-2025	190.2	190.2	182.05	186.55	1,010	18,52,652.07	3,402
24-Nov-2025	190.28	190.28	183.15	185.93	1,187	21,48,257.62	2,906
25-Nov-2025	184	186.86	170.03	175.52	1,266	21,91,674.45	3,250
26-Nov-2025	173.11	178.06	171	175.03	1,035	34,37,841.26	13,391
27-Nov-2025	172.7	176.15	172.02	174.38	354	7,47,184.09	3,037
28-Nov-2025	174.92	175.52	171.1	174.79	862	10,79,709.48	2,001
01-Dec-2025	177.99	177.99	170.8	174.11	443	4,43,564.92	1,088
02-Dec-2025	174.05	174.99	171.01	172.98	858	18,13,881.97	3,955
03-Dec-2025	170.05	172.1	165.8	167.46	252	13,13,867.92	5,287
04-Dec-2025	168.31	175	164.15	171.67	1,184	21,57,218.96	4,275
05-Dec-2025	174.89	174.94	168.7	170.86	1,202	25,00,225.94	7,772
08-Dec-2025	167.3	170.75	156	158.02	2,148	38,14,224.86	8,564
09-Dec-2025	163.64	163.64	156	158.42	1,004	16,41,116.02	4,767
10-Dec-2025	158.42	164.38	158.09	162.33	1,425	27,21,830.3	7,602
11-Dec-2025	163.92	164.98	159	161.74	1,003	14,50,606.08	2,077
12-Dec-2025	161	164.59	160	162.31	181	2,98,819.48	1,357
15-Dec-2025	165.54	165.54	158.64	164.67	1,460	20,70,610.49	2,955
16-Dec-2025	169.79	169.79	154.15	155.8	1,777	33,40,095.51	9,876
17-Dec-2025	155	158.5	155	155.03	611	9,83,832.89	3,203
18-Dec-2025	163	163	152	156.38	2,044	22,46,664.47	3,170

BSL: Related NEWS

No Record Found

Invest wise with Expert advice