BSL

BSL Ltd Historical Data

NSEBSE

₹174.79

(0.24%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	191.42	192	181.8	186.6	408	15,00,629.26	4,427
30-Oct-2025	186.58	203.9	186.58	195.57	956	75,26,661.62	19,732
31-Oct-2025	197.8	204	195	197.65	767	48,33,508.93	10,815
03-Nov-2025	203	203	196.01	201.91	339	25,34,836.58	8,092
04-Nov-2025	203.99	203.99	198.14	202.36	735	28,32,584.62	6,120
06-Nov-2025	199	203.37	185.25	189.01	443	31,22,015.93	10,231
07-Nov-2025	185.01	197.3	182	192.31	1,003	27,07,552.32	6,628
10-Nov-2025	191.3	203.99	188.33	200.29	474	20,37,530.16	6,592
11-Nov-2025	203.99	205	196.11	203.29	989	38,24,849.46	10,868
12-Nov-2025	205	205	194.5	199.01	761	34,11,348.71	9,122
13-Nov-2025	199.01	205	192.98	202.36	1,256	37,20,805.58	8,763
14-Nov-2025	199.1	202.19	196.1	199.91	647	29,84,423.39	9,543
17-Nov-2025	197.31	201	194.2	197.63	398	14,06,955.34	3,946
18-Nov-2025	198	198	190.25	192.19	451	14,23,672.11	3,323
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

BSL: Related NEWS

No Record Found

Invest wise with Expert advice