Want to see IN:BPL full AI Analyst Report?
BPL Limited (BPL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42.55 | 45.50 | 41.79 | 45.12 | 45.12 | +5.45% | 17,314 | 2.77 |
| Oct 29, 2026 | 39.01 | 43.74 | 39.01 | 42.79 | 42.79 | +5.78% | 6,882 | 1.11 |
| Oct 28, 2026 | 40.26 | 41.47 | 39.68 | 40.45 | 40.45 | -2.06% | 2,870 | 0.46 |
| Oct 27, 2026 | 39.01 | 42.20 | 39.00 | 41.30 | 41.30 | +7.24% | 3,963 | 0.64 |
| Oct 26, 2026 | 39.40 | 39.40 | 38.40 | 38.51 | 38.51 | -0.31% | 1,523 | 0.25 |
| Oct 23, 2026 | 42.10 | 42.10 | 37.06 | 38.63 | 38.63 | -0.90% | 3,506 | 0.57 |
| Oct 22, 2026 | 40.67 | 41.11 | 38.69 | 38.98 | 38.98 | -4.23% | 5,461 | 0.88 |
| Oct 21, 2026 | 43.08 | 43.08 | 40.41 | 40.70 | 40.70 | -3.16% | 4,799 | 0.78 |
| Oct 20, 2026 | 42.03 | 43.38 | 41.62 | 42.03 | 42.03 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 42.99 | 43.38 | 41.62 | 42.03 | 42.03 | -1.18% | 770 | 0.12 |
| Oct 16, 2026 | 42.00 | 43.00 | 42.00 | 42.53 | 42.53 | -0.98% | 3,120 | 0.50 |
| Oct 15, 2026 | 42.00 | 43.60 | 42.00 | 42.95 | 42.95 | +0.07% | 665 | 0.11 |
| Oct 14, 2026 | 43.30 | 43.78 | 42.50 | 42.92 | 42.92 | +0.47% | 1,070 | 0.17 |
| Oct 13, 2026 | 43.60 | 43.60 | 42.20 | 42.72 | 42.72 | +2.57% | 4,100 | 0.65 |
| Oct 12, 2026 | 43.00 | 43.91 | 41.59 | 41.65 | 41.65 | -1.75% | 4,071 | 0.64 |
| Oct 09, 2026 | 45.76 | 45.76 | 42.25 | 42.39 | 42.39 | -0.26% | 1,833 | 0.29 |
| Oct 08, 2026 | 44.41 | 44.70 | 42.30 | 42.50 | 42.50 | -4.24% | 6,789 | 1.04 |
| Oct 07, 2026 | 47.00 | 47.00 | 44.00 | 44.38 | 44.38 | -0.14% | 3,789 | 0.56 |
| Oct 06, 2026 | 44.40 | 45.60 | 44.10 | 44.44 | 44.44 | +0.09% | 2,720 | 0.29 |
| Oct 05, 2026 | 42.85 | 45.88 | 42.85 | 44.40 | 44.40 | -3.16% | 7,127 | 0.77 |
| Oct 02, 2026 | 45.85 | 47.50 | 44.71 | 45.85 | 45.85 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 47.50 | 47.50 | 44.71 | 45.85 | 45.85 | +0.68% | 5,954 | 0.64 |
| Sep 30, 2026 | 46.01 | 47.26 | 45.15 | 45.54 | 45.54 | -3.86% | 4,928 | 0.53 |
| Sep 29, 2026 | 45.52 | 48.00 | 45.17 | 47.37 | 47.37 | +2.00% | 29,632 | 3.33 |
| Sep 28, 2026 | 48.80 | 49.60 | 44.91 | 46.44 | 46.44 | +3.31% | 25,124 | 2.90 |
| Sep 25, 2026 | 44.24 | 45.68 | 44.24 | 44.95 | 44.95 | -0.42% | 4,307 | 0.50 |
| Sep 24, 2026 | 45.48 | 45.70 | 44.00 | 45.14 | 45.14 | +0.31% | 2,797 | 0.32 |
| Sep 23, 2026 | 46.00 | 46.67 | 44.86 | 45.00 | 45.00 | -0.04% | 6,825 | 0.79 |
| Sep 22, 2026 | 46.60 | 46.60 | 45.00 | 45.02 | 45.02 | +0.49% | 2,906 | 0.34 |
| Sep 21, 2026 | 48.60 | 48.60 | 44.00 | 44.80 | 44.80 | -2.12% | 6,578 | 0.76 |
| Sep 18, 2026 | 46.41 | 46.71 | 45.41 | 45.77 | 45.77 | -0.52% | 2,206 | 0.24 |
| Sep 17, 2026 | 45.65 | 47.50 | 45.65 | 46.01 | 46.01 | -1.94% | 3,499 | 0.36 |
| Sep 16, 2026 | 45.36 | 47.50 | 45.35 | 46.92 | 46.92 | +0.51% | 2,595 | 0.27 |
| Sep 15, 2026 | 49.80 | 49.80 | 46.08 | 46.68 | 46.68 | +1.21% | 5,730 | 0.59 |
| Sep 14, 2026 | 46.12 | 48.40 | 45.00 | 46.12 | 46.12 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 47.45 | 48.40 | 45.00 | 46.12 | 46.12 | -2.37% | 21,789 | 2.24 |
| Sep 10, 2026 | 48.35 | 49.00 | 47.00 | 47.24 | 47.24 | -1.69% | 6,603 | 0.68 |
| Sep 09, 2026 | 49.05 | 49.05 | 47.68 | 48.05 | 48.05 | -1.42% | 8,029 | 0.83 |
| Sep 08, 2026 | 49.45 | 49.80 | 48.55 | 48.74 | 48.74 | +0.21% | 4,024 | 0.42 |
| Sep 07, 2026 | 49.20 | 50.40 | 48.24 | 48.64 | 48.64 | -1.58% | 16,707 | 1.76 |
| Sep 04, 2026 | 49.80 | 50.26 | 49.10 | 49.42 | 49.42 | +0.41% | 1,464 | 0.15 |
| Sep 03, 2026 | 49.82 | 49.85 | 49.05 | 49.22 | 49.22 | -1.14% | 2,898 | 0.31 |
| Sep 02, 2026 | 49.25 | 50.51 | 49.25 | 49.79 | 49.79 | -0.76% | 12,958 | 1.38 |
| Sep 01, 2026 | 51.08 | 51.42 | 49.91 | 50.17 | 50.17 | -0.73% | 4,031 | 0.42 |
| Aug 31, 2026 | 50.01 | 52.40 | 50.01 | 50.54 | 50.54 | -0.59% | 19,445 | 2.04 |
| Aug 28, 2026 | 51.25 | 52.30 | 49.15 | 50.84 | 50.84 | -2.10% | 3,019 | 0.32 |
| Aug 27, 2026 | 52.45 | 52.80 | 51.57 | 51.93 | 51.93 | +0.46% | 3,550 | 0.37 |
| Aug 26, 2026 | 50.00 | 52.96 | 50.00 | 51.69 | 51.69 | +3.32% | 12,020 | 1.24 |
| Aug 25, 2026 | 49.88 | 50.50 | 49.01 | 50.03 | 50.03 | +1.23% | 5,323 | 0.56 |
| Aug 24, 2026 | 53.70 | 53.70 | 49.00 | 49.42 | 49.42 | -0.48% | 4,555 | 0.48 |