BSL Limited (BOM:514045)
India
· Delayed Price · Currency is INR 125.00
-2.15 (-1.69%)
At close: Apr 28, 2026
BSL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 126.25 | 129.00 | 125.05 | 129.00 | 129.00 | 3.20% | 751 |
| Apr 28, 2026 | 128.50 | 128.50 | 125.00 | 125.00 | 125.00 | -1.69% | 825 |
| Apr 27, 2026 | 125.25 | 130.80 | 125.25 | 127.15 | 127.15 | -0.51% | 73 |
| Apr 24, 2026 | 128.55 | 133.25 | 124.05 | 127.80 | 127.80 | 1.43% | 1,499 |
| Apr 23, 2026 | 126.00 | 129.50 | 126.00 | 126.00 | 126.00 | 0.84% | 3 |
| Apr 22, 2026 | 125.00 | 125.80 | 120.15 | 124.95 | 124.95 | -0.04% | 1,541 |
| Apr 21, 2026 | 125.00 | 131.90 | 125.00 | 125.00 | 125.00 | -2.34% | 389 |
| Apr 20, 2026 | 128.85 | 128.85 | 126.25 | 128.00 | 128.00 | 1.35% | 12 |
| Apr 17, 2026 | 126.40 | 126.40 | 126.30 | 126.30 | 126.30 | - | 110 |
| Apr 16, 2026 | 131.95 | 131.95 | 126.30 | 126.30 | 126.30 | 0.76% | 1,064 |
| Apr 15, 2026 | 138.10 | 138.10 | 125.00 | 125.35 | 125.35 | 8.81% | 347 |
| Apr 13, 2026 | 119.50 | 119.50 | 112.65 | 115.20 | 115.20 | -1.54% | 323 |
| Apr 10, 2026 | 115.65 | 118.15 | 115.65 | 117.00 | 117.00 | 2.59% | 16 |
| Apr 9, 2026 | 116.00 | 116.00 | 113.20 | 114.05 | 114.05 | -2.56% | 117 |
| Apr 8, 2026 | 127.80 | 127.80 | 115.00 | 117.05 | 117.05 | 4.23% | 3,802 |
| Apr 7, 2026 | 113.25 | 118.20 | 109.50 | 112.30 | 112.30 | 1.17% | 233 |
| Apr 6, 2026 | 116.05 | 116.05 | 111.00 | 111.00 | 111.00 | - | 176 |
| Apr 2, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -4.56% | 11 |
| Apr 1, 2026 | 117.45 | 117.60 | 112.00 | 116.30 | 116.30 | 12.42% | 2,617 |
| Mar 30, 2026 | 98.05 | 104.90 | 98.00 | 103.45 | 103.45 | -1.10% | 1,948 |
| Mar 27, 2026 | 117.90 | 117.90 | 104.00 | 104.60 | 104.60 | -9.48% | 2,396 |
| Mar 25, 2026 | 116.50 | 119.70 | 115.55 | 115.55 | 115.55 | -0.47% | 307 |
| Mar 24, 2026 | 115.55 | 116.50 | 110.60 | 116.10 | 116.10 | 3.48% | 2,451 |
| Mar 23, 2026 | 120.80 | 120.80 | 111.80 | 112.20 | 112.20 | -6.62% | 1,661 |
| Mar 19, 2026 | 122.15 | 125.60 | 119.70 | 120.15 | 120.15 | -1.60% | 108 |
| Mar 18, 2026 | 122.85 | 125.25 | 122.00 | 122.10 | 122.10 | -0.61% | 2,403 |
| Mar 17, 2026 | 126.90 | 126.90 | 121.85 | 122.85 | 122.85 | 1.53% | 858 |
| Mar 16, 2026 | 120.15 | 124.80 | 120.00 | 121.00 | 121.00 | -6.20% | 624 |
| Mar 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.73% | 1 |
| Mar 11, 2026 | 126.25 | 130.00 | 126.25 | 129.95 | 129.95 | -0.04% | 5,020 |
| Mar 10, 2026 | 124.15 | 130.00 | 124.10 | 130.00 | 130.00 | 2.52% | 173 |
| Mar 9, 2026 | 131.95 | 131.95 | 120.10 | 126.80 | 126.80 | -3.90% | 125 |
| Mar 6, 2026 | 120.65 | 138.90 | 120.65 | 131.95 | 131.95 | 8.60% | 2,716 |
| Mar 5, 2026 | 127.90 | 127.90 | 121.50 | 121.50 | 121.50 | -3.34% | 146 |
| Mar 4, 2026 | 124.00 | 125.70 | 123.00 | 125.70 | 125.70 | -1.02% | 35 |
| Mar 2, 2026 | 126.10 | 129.60 | 126.10 | 127.00 | 127.00 | -2.35% | 451 |
| Feb 27, 2026 | 129.80 | 130.05 | 129.15 | 130.05 | 130.05 | -0.42% | 16 |
| Feb 26, 2026 | 130.60 | 131.55 | 130.55 | 130.60 | 130.60 | 0.08% | 619 |
| Feb 25, 2026 | 134.00 | 134.70 | 130.15 | 130.50 | 130.50 | -1.69% | 659 |
| Feb 24, 2026 | 133.80 | 134.75 | 131.95 | 132.75 | 132.75 | 1.37% | 6 |
| Feb 23, 2026 | 132.10 | 133.25 | 130.15 | 130.95 | 130.95 | 0.19% | 174 |
| Feb 20, 2026 | 131.20 | 132.10 | 130.70 | 130.70 | 130.70 | -0.27% | 302 |
| Feb 19, 2026 | 127.60 | 131.45 | 127.60 | 131.05 | 131.05 | 0.65% | 135 |
| Feb 18, 2026 | 130.25 | 130.25 | 130.20 | 130.20 | 130.20 | 1.09% | 110 |
| Feb 17, 2026 | 135.45 | 136.35 | 128.80 | 128.80 | 128.80 | -3.16% | 930 |
| Feb 16, 2026 | 135.00 | 135.05 | 130.45 | 133.00 | 133.00 | -4.08% | 539 |
| Feb 12, 2026 | 140.00 | 141.60 | 137.10 | 138.65 | 138.65 | 1.17% | 392 |
| Feb 9, 2026 | 138.15 | 143.80 | 137.00 | 137.05 | 137.05 | -1.23% | 2,710 |
| Feb 6, 2026 | 140.30 | 140.30 | 138.70 | 138.75 | 138.75 | -1.10% | 1,012 |
| Feb 5, 2026 | 140.00 | 140.90 | 140.00 | 140.30 | 140.30 | -0.43% | 145 |
| Feb 4, 2026 | 137.45 | 140.90 | 136.30 | 140.90 | 140.90 | 2.18% | 116 |
| Feb 3, 2026 | 126.00 | 146.85 | 126.00 | 137.90 | 137.90 | 4.19% | 130 |
| Feb 2, 2026 | 147.90 | 147.90 | 132.35 | 132.35 | 132.35 | -10.73% | 2,753 |
| Feb 1, 2026 | 145.40 | 149.85 | 145.40 | 148.25 | 148.25 | 3.09% | 5,242 |
| Jan 30, 2026 | 125.60 | 143.80 | 125.60 | 143.80 | 143.80 | 3.42% | 987 |
| Jan 29, 2026 | 136.30 | 139.90 | 136.30 | 139.05 | 139.05 | 3.46% | 4,057 |
| Jan 28, 2026 | 125.70 | 137.15 | 125.70 | 134.40 | 134.40 | -0.48% | 3,653 |
| Jan 27, 2026 | 130.75 | 138.00 | 130.75 | 135.05 | 135.05 | 3.29% | 1,809 |
| Jan 22, 2026 | 132.20 | 132.20 | 130.75 | 130.75 | 130.75 | -0.65% | 248 |
| Jan 21, 2026 | 121.30 | 134.90 | 121.30 | 131.60 | 131.60 | -1.90% | 1,762 |
| Jan 20, 2026 | 122.30 | 138.55 | 122.30 | 134.15 | 134.15 | -1.54% | 1,766 |
| Jan 19, 2026 | 136.30 | 136.30 | 136.25 | 136.25 | 136.25 | -0.55% | 36 |
| Jan 16, 2026 | 140.30 | 143.15 | 137.00 | 137.00 | 137.00 | -1.83% | 5,107 |
| Jan 14, 2026 | 139.05 | 142.60 | 137.50 | 139.55 | 139.55 | 0.14% | 2,108 |
| Jan 13, 2026 | 143.50 | 143.50 | 139.15 | 139.35 | 139.35 | -3.26% | 4,560 |
| Jan 12, 2026 | 141.30 | 145.55 | 138.70 | 144.05 | 144.05 | -0.83% | 7,875 |
| Jan 9, 2026 | 140.80 | 145.25 | 139.50 | 145.25 | 145.25 | 2.07% | 6,354 |
| Jan 8, 2026 | 147.30 | 147.30 | 142.30 | 142.30 | 142.30 | -3.62% | 2,116 |
| Jan 7, 2026 | 146.00 | 149.50 | 144.75 | 147.65 | 147.65 | 1.13% | 2,315 |
| Jan 6, 2026 | 150.35 | 150.35 | 146.00 | 146.00 | 146.00 | -1.85% | 223 |
| Jan 5, 2026 | 149.50 | 150.10 | 146.75 | 148.75 | 148.75 | 0.92% | 417 |
| Jan 2, 2026 | 155.90 | 157.90 | 141.05 | 147.40 | 147.40 | -4.35% | 3,747 |
| Jan 1, 2026 | 154.90 | 154.90 | 154.10 | 154.10 | 154.10 | -0.52% | 40 |
| Dec 31, 2025 | 145.00 | 157.40 | 145.00 | 154.90 | 154.90 | 2.18% | 3,350 |
| Dec 30, 2025 | 151.60 | 158.00 | 151.60 | 151.60 | 151.60 | -3.19% | 13,929 |
| Dec 29, 2025 | 158.60 | 158.60 | 153.45 | 156.60 | 156.60 | 0.13% | 7,501 |
| Dec 26, 2025 | 154.10 | 157.05 | 153.55 | 156.40 | 156.40 | 1.49% | 2,907 |
| Dec 24, 2025 | 155.45 | 155.70 | 153.45 | 154.10 | 154.10 | -2.13% | 55 |
| Dec 23, 2025 | 156.65 | 158.40 | 154.40 | 157.45 | 157.45 | -0.38% | 4,902 |
| Dec 22, 2025 | 155.70 | 158.55 | 150.00 | 158.05 | 158.05 | 1.15% | 5,523 |
| Dec 19, 2025 | 156.55 | 158.85 | 152.95 | 156.25 | 156.25 | -1.64% | 9,489 |
| Dec 18, 2025 | 158.55 | 159.10 | 152.30 | 158.85 | 158.85 | 1.66% | 4,741 |
| Dec 17, 2025 | 156.70 | 158.40 | 155.50 | 156.25 | 156.25 | 0.03% | 1,259 |
| Dec 16, 2025 | 167.40 | 167.40 | 154.40 | 156.20 | 156.20 | -5.07% | 3,675 |
| Dec 15, 2025 | 161.05 | 166.80 | 158.70 | 164.55 | 164.55 | 1.36% | 4,466 |
| Dec 12, 2025 | 163.30 | 163.30 | 159.00 | 162.35 | 162.35 | -0.52% | 352 |
| Dec 11, 2025 | 159.10 | 168.00 | 159.10 | 163.20 | 163.20 | 1.24% | 1,063 |
| Dec 10, 2025 | 158.75 | 162.75 | 158.60 | 161.20 | 161.20 | 1.03% | 2,691 |
| Dec 9, 2025 | 159.40 | 161.90 | 156.80 | 159.55 | 159.55 | 0.09% | 1,827 |
| Dec 8, 2025 | 170.00 | 170.00 | 157.00 | 159.40 | 159.40 | -6.73% | 2,186 |
| Dec 5, 2025 | 174.70 | 174.70 | 169.80 | 170.90 | 170.90 | -0.98% | 5,729 |
| Dec 4, 2025 | 165.30 | 175.70 | 165.30 | 172.60 | 172.60 | 3.35% | 2,927 |
| Dec 3, 2025 | 167.65 | 167.80 | 166.20 | 167.00 | 167.00 | -3.44% | 188 |
| Dec 2, 2025 | 172.15 | 174.45 | 171.30 | 172.95 | 172.95 | 0.23% | 2,616 |
| Dec 1, 2025 | 175.80 | 175.80 | 172.10 | 172.55 | 172.55 | -1.51% | 598 |
| Nov 28, 2025 | 174.25 | 175.20 | 171.75 | 175.20 | 175.20 | 0.55% | 1,159 |
| Nov 27, 2025 | 174.05 | 175.15 | 172.40 | 174.25 | 174.25 | -0.34% | 1,545 |
| Nov 26, 2025 | 178.00 | 178.00 | 173.30 | 174.85 | 174.85 | -1.27% | 434 |
| Nov 25, 2025 | 174.05 | 185.85 | 174.05 | 177.10 | 177.10 | -4.30% | 297 |
| Nov 24, 2025 | 185.15 | 189.25 | 182.90 | 185.05 | 185.05 | -0.46% | 422 |