Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

BPL Limited (BPL.NS)

75.23
-3.52
(-4.47%)
At close: April 25 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202579.1479.1474.1075.2375.23114,429
Apr 24, 202579.9080.9478.0078.7578.75118,741
Apr 23, 202576.6981.5076.1179.1479.14259,269
Apr 22, 202576.5078.4575.3276.6976.69150,839
Apr 21, 202575.5076.2073.6075.7575.7594,329
Apr 17, 202573.6075.3573.3674.4074.40113,586
Apr 16, 202573.5074.4972.4574.0374.03122,791
Apr 15, 202571.5573.4570.9672.6272.62107,381
Apr 11, 202569.5071.5969.0170.3570.3595,007
Apr 9, 202569.9969.9967.2567.8767.8756,233
Apr 8, 202569.0070.4567.5269.1369.13103,538
Apr 7, 202568.9069.2962.9266.6966.69303,524
Apr 4, 202575.2075.2169.3270.4270.42265,098
Apr 3, 202573.0075.7672.5074.9174.91140,623
Apr 2, 202575.2075.3072.0073.0373.03111,957
Apr 1, 202571.9075.1970.8374.1074.10158,545
Mar 28, 202572.4574.4870.0170.8370.83224,301
Mar 27, 202570.0574.1068.4372.0772.07537,135
Mar 26, 202573.0073.3070.0570.3170.31270,330
Mar 25, 202575.8577.8972.4172.7072.70300,259
Mar 24, 202576.0178.1774.6475.2075.20338,496
Mar 21, 202575.7077.3474.3475.1775.17240,682
Mar 20, 202575.9078.4774.7775.1275.12206,556
Mar 19, 202573.9577.0073.9575.3575.35159,142
Mar 18, 202570.0870.0870.0870.0870.08-
Mar 17, 202573.7074.2069.2570.0870.08166,787
Mar 13, 202575.8376.2873.1073.5473.54264,528
Mar 12, 202577.0678.7574.5175.4775.4790,161
Mar 11, 202577.9879.5975.7177.4177.41162,062
Mar 10, 202581.7184.0078.0178.6578.65107,942
Mar 7, 202580.0083.2579.8782.1682.16134,834
Mar 6, 202580.6583.4779.5080.1980.19147,087
Mar 5, 202576.4780.9076.4679.4779.47140,248
Mar 4, 202575.1478.4574.0076.3376.33114,515
Mar 3, 202578.5180.5473.5575.9275.92155,199
Feb 28, 202580.2584.3077.2578.2478.24181,519
Feb 27, 202582.0183.8080.2081.2581.2595,565
Feb 25, 202579.0087.7979.0084.4284.42520,043
Feb 24, 202582.2482.2478.0279.4879.4886,046
Feb 21, 202582.5985.5080.4182.0082.00166,451
Feb 20, 202575.8584.3975.8582.5982.59329,085
Feb 19, 202572.5079.1071.5177.0377.03136,799
Feb 18, 202577.7978.9568.2872.9772.97265,360
Feb 17, 202581.9981.9976.9977.7977.79112,579
Feb 14, 202585.9985.9978.0080.5280.52125,449
Feb 13, 202585.0987.3584.1085.1185.11150,192
Feb 12, 202587.0087.0082.2085.0985.09123,840
Feb 11, 202591.0891.6485.0086.2186.21101,207
Feb 10, 202593.4093.4089.5190.9090.9078,018
Feb 7, 202594.9994.9992.0093.4193.4151,006
Feb 6, 202595.3595.7092.8193.7093.7069,081
Feb 5, 202594.4096.3593.0095.6995.69103,168
Feb 4, 202592.6995.2692.4192.8892.8868,877
Feb 3, 202597.1097.1592.2192.5992.59123,839
Feb 1, 202595.8199.6993.5096.8496.84197,219
Jan 31, 202593.5097.3993.2796.1096.1088,913
Jan 30, 202592.5095.4992.1193.3193.3178,530
Jan 29, 202592.0595.5091.8594.1794.17115,186
Jan 28, 202591.6594.0089.0092.5392.53191,566
Jan 27, 202595.1195.2590.0090.2890.28169,698
Jan 24, 2025102.20103.0195.8196.2096.20155,875
Jan 23, 202599.86102.9899.86101.67101.67143,475
Jan 22, 2025101.45102.7695.98100.86100.86104,720
Jan 21, 2025103.85104.59100.00100.77100.77125,341
Jan 20, 2025101.85106.10100.33104.50104.50206,995
Jan 17, 2025100.40102.0099.65100.99100.9967,673
Jan 16, 202598.98102.5198.55101.07101.07125,418
Jan 15, 202599.4599.5496.1597.2797.27171,284
Jan 14, 202594.4099.4593.3298.0098.00175,671
Jan 13, 202599.49101.3491.4193.0893.08338,110
Jan 10, 2025101.10104.2097.9699.5399.53254,056
Jan 9, 2025104.48104.76101.00101.31101.3191,721
Jan 8, 2025106.60106.60102.91103.54103.5491,388
Jan 7, 2025102.35106.50102.35105.04105.04113,276
Jan 6, 2025106.70107.44101.28101.78101.78183,088
Jan 3, 2025109.00109.38106.50107.11107.11115,696
Jan 2, 2025106.98109.59105.50108.60108.60227,645
Jan 1, 2025102.60107.79102.60106.42106.42345,877
Dec 31, 2024103.95105.85101.91102.40102.40326,819
Dec 30, 2024107.00107.85103.65104.39104.39208,739
Dec 27, 2024107.99109.49105.40106.81106.81267,355
Dec 26, 2024110.00114.46106.00107.21107.211,291,214
Dec 24, 2024117.45122.59117.25119.67119.67206,132
Dec 23, 2024119.25120.88116.34116.96116.96200,637
Dec 20, 2024123.49124.99117.82118.31118.31243,930
Dec 19, 2024122.50124.98121.50122.87122.87311,213
Dec 18, 2024123.00128.45122.51124.75124.75716,549
Dec 17, 2024126.00126.91121.00122.87122.87814,617
Dec 16, 2024122.10144.20122.10124.90124.906,269,331
Dec 13, 2024115.87124.50113.90121.94121.941,060,698
Dec 12, 2024118.38119.39115.36116.02116.02172,143
Dec 11, 2024120.39121.76117.45117.87117.87172,906
Dec 10, 2024122.80123.25119.51120.39120.39345,781
Dec 9, 2024125.00131.00121.52122.23122.23749,908
Dec 6, 2024127.00127.70121.00123.41123.41787,370
Dec 5, 2024128.90129.45122.50123.83123.83466,695
Dec 4, 2024121.10127.05121.10127.05127.05867,192
Dec 3, 2024121.00122.90118.61121.00121.00358,208
Dec 2, 2024116.06121.86114.21119.95119.95266,374
Nov 29, 2024114.97120.00113.01116.06116.06323,582
Nov 28, 2024111.75116.57106.97114.97114.97382,171
Nov 27, 2024107.80111.75104.42111.02111.02151,047
Nov 26, 2024108.90108.90103.72106.43106.43202,760
Nov 25, 2024101.71103.72101.71103.72103.7262,809
Nov 22, 202496.6599.8194.3698.7998.7978,737
Nov 21, 2024101.00101.0094.9395.4695.4694,631
Nov 19, 202497.47101.8397.4799.9399.9361,528
Nov 18, 2024102.79102.7996.0096.9996.9992,039
Nov 14, 2024102.00102.99100.55100.55100.55177,241
Nov 13, 2024105.95109.26101.20105.85105.85129,638
Nov 12, 2024109.90111.49104.40104.66104.66144,403
Nov 11, 2024112.00114.73109.00109.90109.9081,707
Nov 8, 2024115.00117.50112.50113.12113.1294,309
Nov 7, 2024112.50117.00112.49115.31115.31110,653
Nov 6, 2024111.00113.45111.00112.15112.1560,763
Nov 5, 2024109.99113.36108.63111.09111.0984,731
Nov 4, 2024110.34110.39108.00109.57109.5751,061
Nov 1, 2024109.04112.99107.49110.34110.3435,979
Oct 31, 2024109.01111.99108.00108.32108.3248,453
Oct 30, 2024106.50111.70106.50109.81109.8180,171
Oct 29, 2024106.45108.89105.73106.54106.5460,004
Oct 28, 2024102.35107.49102.15106.37106.3779,730
Oct 25, 2024108.99108.99102.29104.02104.02110,735
Oct 24, 2024109.98110.33107.00107.68107.6854,922
Oct 23, 2024105.50111.90105.26108.94108.94106,758
Oct 22, 2024112.83115.75107.18107.18107.18137,331
Oct 21, 2024118.98119.03112.00112.83112.83135,418
Oct 18, 2024119.00119.79114.16116.55116.55146,184
Oct 17, 2024123.70125.00117.21120.12120.12410,737
Oct 16, 2024114.99121.10113.99121.10121.10492,345
Oct 15, 2024111.00115.82109.54115.34115.34403,995
Oct 14, 2024111.10114.00108.55110.31110.3161,180
Oct 11, 2024113.50113.50110.51112.32112.3266,214
Oct 10, 2024112.79116.00110.50112.34112.34120,784
Oct 9, 2024109.70115.00109.70111.15111.1584,627
Oct 8, 2024107.15111.97101.30109.69109.69260,586
Oct 7, 2024112.70117.86106.64106.64106.64201,446
Oct 4, 2024105.00112.26105.00112.26112.2670,902
Oct 3, 2024109.01109.01104.25106.92106.9286,280
Oct 1, 2024108.95110.45108.01109.52109.5222,346
Sep 30, 2024108.20110.50107.00108.95108.9543,771
Sep 27, 2024110.50111.80107.60109.38109.3838,801
Sep 26, 2024110.00111.29108.05109.06109.0636,088
Sep 25, 2024112.90113.50108.45109.70109.7053,939
Sep 24, 2024113.90113.90110.85111.29111.2948,397
Sep 23, 2024114.00114.00110.00112.85112.8560,375
Sep 20, 2024108.35112.35107.00112.20112.2061,992
Sep 19, 2024112.60112.60106.20107.00107.0055,249
Sep 18, 2024112.45112.99110.50110.72110.7235,166
Sep 17, 2024112.99113.89110.00112.45112.4541,022
Sep 16, 2024113.35116.00111.50112.68112.6879,223
Sep 13, 2024116.07116.98111.15112.59112.59147,506
Sep 12, 2024116.70117.81114.00116.08116.0846,435
Sep 11, 2024119.35119.35114.30116.18116.1858,576
Sep 10, 2024118.00118.00114.10117.11117.1169,034
Sep 9, 2024116.43119.00115.10116.68116.6849,713
Sep 6, 2024120.50120.50115.99116.43116.4353,847
Sep 5, 2024118.41121.50118.00118.38118.3860,608
Sep 4, 2024120.00120.64117.00119.58119.5846,221
Sep 3, 2024120.01122.00118.05120.64120.6450,851
Sep 2, 2024120.35122.85118.05119.13119.1373,914
Aug 30, 2024123.00123.00119.20120.28120.2864,237
Aug 29, 2024125.23125.23120.00122.40122.4065,823
Aug 28, 2024125.90127.00123.00124.34124.3475,124
Aug 27, 2024128.00128.20124.00125.50125.5048,317
Aug 26, 2024126.45131.45121.65126.72126.72163,393
Aug 23, 2024124.55128.00120.50125.77125.77133,874
Aug 22, 2024126.95126.95121.00122.62122.62124,777
Aug 21, 2024124.20129.45124.20125.18125.18122,667
Aug 20, 2024128.98128.98123.00126.23126.2362,066
Aug 19, 2024130.00130.00125.10126.52126.5296,915
Aug 16, 2024130.00130.00125.00128.08128.08104,087
Aug 14, 2024127.00128.20118.21127.73127.73346,397
Aug 13, 2024122.12122.12122.12122.12122.12148,927
Aug 12, 2024118.70119.45115.00116.31116.3156,529
Aug 9, 2024117.00120.98117.00118.63118.6352,984
Aug 8, 2024117.00118.95116.00116.58116.5848,525
Aug 7, 2024116.04118.00115.00116.44116.4479,825
Aug 6, 2024120.63122.70113.50115.62115.62118,969
Aug 5, 2024120.85123.90118.26118.89118.89143,143
Aug 2, 2024122.95128.85119.35124.49124.4987,813
Aug 1, 2024126.00126.38122.00123.01123.01180,395
Jul 31, 2024128.50130.00122.19127.57127.57167,200
Jul 30, 2024130.00130.00127.00128.63128.6370,895
Jul 29, 2024129.70132.87127.00130.51130.5198,045
Jul 26, 2024134.99134.99126.55129.45129.45140,915
Jul 25, 2024128.88135.00126.00132.90132.90132,851
Jul 24, 2024128.40129.00124.15128.77128.7786,111
Jul 23, 2024128.95129.75122.00124.84124.8495,752
Jul 22, 2024127.50129.51119.88127.95127.95155,112
Jul 19, 2024132.90132.90126.19126.19126.19140,707
Jul 18, 2024136.50137.79131.40132.84132.84121,809
Jul 16, 2024143.95144.80135.12136.14136.14271,182
Jul 15, 2024139.00147.85132.01142.24142.241,505,073
Jul 12, 2024142.39142.45136.00137.01137.01655,521
Jul 11, 2024132.00146.50129.96141.19141.191,733,281
Jul 10, 2024133.30134.05125.71130.30130.30340,685
Jul 9, 2024135.10139.60130.78132.67132.67529,464
Jul 8, 2024136.39137.29131.30134.03134.03327,232
Jul 5, 2024134.50136.00131.36135.20135.20461,634
Jul 4, 2024134.00140.14133.35133.65133.65560,946
Jul 3, 2024135.99137.80131.75133.10133.10372,389
Jul 2, 2024141.00141.59131.60135.25135.25617,935
Jul 1, 2024129.35142.00126.58139.70139.701,338,323
Jun 28, 2024129.70130.89124.40128.50128.50290,963
Jun 27, 2024132.60136.50127.35128.52128.52972,256
Jun 26, 2024126.95135.00123.59131.61131.61927,298
Jun 25, 2024133.90134.65124.90126.05126.051,279,975
Jun 24, 2024128.90138.99128.50132.62132.623,564,754
Jun 21, 2024116.90132.05115.50127.54127.546,983,671
Jun 20, 2024105.05121.90105.00116.30116.305,645,929
Jun 19, 2024105.40106.50102.65105.11105.11290,612
Jun 18, 2024105.50107.67104.62105.25105.25362,721
Jun 14, 2024102.50108.00102.50105.08105.08574,601
Jun 13, 2024104.50104.58101.61102.76102.76186,357
Jun 12, 2024104.75105.30103.13103.93103.93149,480
Jun 11, 2024104.65105.50103.00103.51103.51187,401
Jun 10, 2024101.00105.5997.31103.86103.86683,263
Jun 7, 202497.00101.5096.1099.7599.75499,406
Jun 6, 202494.6597.1594.0096.0596.05176,547
Jun 5, 202490.9594.3587.5093.2593.25154,343
Jun 4, 202494.1594.9587.6089.4089.40374,477
Jun 3, 202496.4099.0095.3096.0096.00221,309
May 31, 202493.4596.4592.5594.5094.50184,702
May 30, 202498.0599.6094.0594.9594.95160,493
May 29, 202499.0099.0097.4098.0098.0072,643
May 28, 202499.70100.0096.5098.3098.30120,443
May 27, 2024101.05101.8597.1598.7098.70492,411
May 24, 2024105.45106.50103.50104.25104.25160,975
May 23, 2024105.35106.10104.50105.35105.35179,964
May 22, 2024104.95105.25102.25104.50104.50148,783
May 21, 2024107.75108.55102.20103.95103.95312,987
May 17, 2024107.55109.45106.25106.75106.75224,520
May 16, 2024107.25111.70106.35107.60107.60494,930
May 15, 2024102.65109.70102.05106.75106.75761,145
May 14, 202499.15102.0099.15101.15101.1592,312
May 13, 2024100.50102.0597.1099.4599.45207,741
May 10, 2024100.05101.5098.20100.20100.20162,720
May 9, 2024102.00102.8599.45100.00100.00103,502
May 8, 2024102.80103.50100.50101.70101.70144,172
May 7, 2024104.80104.80100.00101.30101.30191,796
May 6, 2024108.80108.80102.00104.45104.45278,221
May 3, 2024106.80109.00104.55107.80107.80314,686
May 2, 2024110.25110.25105.15105.95105.95283,634
Apr 30, 2024107.00111.75106.00109.10109.10638,133
Apr 29, 2024112.50114.25106.05107.50107.501,013,764
Apr 26, 2024104.10118.60104.00112.05112.054,283,113
Apr 25, 2024102.30106.15101.50103.75103.75369,133