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

NSE - Delayed Quote INR

BSL Limited (BSL.NS)

152.48
+0.38
+(0.25%)
At close: May 2 at 3:28:20 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025152.00152.06147.30152.05152.056,876
Apr 30, 2025153.53154.85150.00152.10152.102,121
Apr 29, 2025156.00162.54150.00152.77152.7710,070
Apr 28, 2025154.00158.80154.00154.83154.833,035
Apr 25, 2025161.98161.98155.00156.23156.2311,418
Apr 24, 2025162.01165.90157.35161.98161.9812,872
Apr 23, 2025168.00168.00161.50164.00164.003,633
Apr 22, 2025175.50175.50160.05165.47165.4710,222
Apr 21, 2025169.52171.40166.00168.43168.433,540
Apr 17, 2025165.55171.00165.00169.52169.525,229
Apr 16, 2025169.05175.79166.00168.05168.055,068
Apr 15, 2025173.95174.80169.00169.44169.446,217
Apr 11, 2025167.41172.33161.60166.48166.484,261
Apr 9, 2025165.77168.00161.00164.13164.133,459
Apr 8, 2025165.10173.95165.10169.04169.04646
Apr 7, 2025174.90174.90163.00171.02171.023,910
Apr 4, 2025172.94172.94170.30170.73170.733,511
Apr 3, 2025166.50175.00165.00173.80173.804,601
Apr 2, 2025172.00172.00166.50167.07167.071,962
Apr 1, 2025164.01169.50164.01168.12168.12893
Mar 28, 2025167.00172.00163.10164.01164.017,117
Mar 27, 2025168.00170.85163.00164.13164.136,924
Mar 26, 2025170.89175.00170.00170.28170.282,617
Mar 25, 2025181.93185.50172.83174.38174.388,560
Mar 24, 2025181.20188.00176.90181.93181.936,796
Mar 21, 2025180.75184.00173.00180.46180.464,540
Mar 20, 2025183.70183.70175.25179.63179.6318,372
Mar 19, 2025168.00174.96163.03174.96174.969,135
Mar 18, 2025160.78160.78160.78160.78160.78-
Mar 17, 2025168.20172.38160.20160.78160.785,908
Mar 13, 2025165.00173.85165.00168.17168.171,837
Mar 12, 2025167.20178.95167.00168.50168.5028,378
Mar 11, 2025179.95179.95170.00170.43170.4313,981
Mar 10, 2025170.00178.00170.00176.05176.0520,919
Mar 7, 2025179.00179.00172.50175.92175.9210,801
Mar 6, 2025180.00180.00168.05172.96172.962,925
Mar 5, 2025172.36177.89165.00171.94171.942,978
Mar 4, 2025164.00172.99160.00172.36172.3612,681
Mar 3, 2025167.20178.00165.52165.52165.526,793
Feb 28, 2025164.00175.00163.07174.24174.246,174
Feb 27, 2025169.55172.03169.50171.60171.601,632
Feb 25, 2025173.00175.00168.90169.32169.323,934
Feb 24, 2025177.00177.00171.00175.00175.0016,519
Feb 21, 2025174.25180.17165.00175.46175.4612,796
Feb 20, 2025162.90172.16158.00171.60171.607,490
Feb 19, 2025163.71171.89162.02166.16166.1635,782
Feb 18, 2025155.00182.15150.10171.24171.24178,844
Feb 17, 2025174.90178.01143.65156.59156.59139,024
Feb 14, 2025185.50199.50169.95174.21174.2139,983
Feb 13, 2025186.27194.40186.20189.71189.7113,316
Feb 12, 2025187.28192.98179.52186.20186.2015,408
Feb 11, 2025205.39205.39183.90187.28187.2834,646
Feb 10, 2025205.75205.75200.50202.47202.476,839
Feb 7, 2025208.55211.99203.30204.78204.789,418
Feb 6, 2025206.57210.49205.01207.48207.488,628
Feb 5, 2025201.30212.00201.30206.46206.4614,310
Feb 4, 2025204.43204.99197.42201.30201.3012,682
Feb 3, 2025204.90204.90198.10200.38200.387,831
Feb 1, 2025200.75203.77198.18201.53201.5311,071
Jan 31, 2025199.75207.00197.55201.85201.8537,676
Jan 30, 2025202.80208.50198.15199.75199.7516,055
Jan 29, 2025197.15207.70197.15202.80202.8024,734
Jan 28, 2025194.50198.80183.00194.90194.9041,725
Jan 27, 2025219.65225.90190.40193.60193.60108,296
Jan 24, 2025229.95233.95218.00219.65219.6520,422
Jan 23, 2025228.00232.20222.00222.80222.8018,609
Jan 22, 2025240.35254.95221.00232.60232.6051,981
Jan 21, 2025249.50258.80244.10244.75244.7519,532
Jan 20, 2025242.30249.00241.40247.35247.3513,864
Jan 17, 2025243.10245.95238.25242.10242.1014,759
Jan 16, 2025242.55244.80239.05241.85241.858,173
Jan 15, 2025239.00248.50235.35238.95238.9530,710
Jan 14, 2025236.75243.00236.05238.25238.2510,411
Jan 13, 2025246.50247.45235.25236.75236.7532,798
Jan 10, 2025250.80252.20239.00242.60242.6045,323
Jan 9, 2025261.15264.50246.90251.85251.8523,989
Jan 8, 2025271.95271.95258.55261.15261.1523,851
Jan 7, 2025260.85270.90260.05269.25269.2541,035
Jan 6, 2025276.30276.45254.10260.05260.0564,174
Jan 3, 2025278.60284.25272.10275.20275.2036,670
Jan 2, 2025275.90284.90272.70277.75277.7546,329
Jan 1, 2025270.45278.05270.45274.40274.4027,117
Dec 31, 2024270.41276.45265.00273.59273.5948,354
Dec 30, 2024281.11287.89270.00271.96271.96110,339
Dec 27, 2024289.45294.95280.54282.66282.66100,631
Dec 26, 2024303.01307.50285.18287.87287.87200,685
Dec 24, 2024321.00323.00301.00305.61305.61524,225
Dec 23, 2024285.50331.85285.50327.48327.482,166,311
Dec 20, 2024285.10288.00273.62278.65278.6560,204
Dec 19, 2024274.00290.00270.25280.88280.8895,161
Dec 18, 2024280.14286.92272.75276.16276.1668,190
Dec 17, 2024285.10285.90280.00280.14280.1434,779
Dec 16, 2024282.00295.00282.00285.40285.4083,118
Dec 13, 2024275.50284.76270.00280.54280.5484,961
Dec 12, 2024285.01287.40274.24277.32277.3279,149
Dec 11, 2024270.00303.80270.00287.97287.97558,497
Dec 10, 2024276.00276.00265.70269.48269.4828,622
Dec 9, 2024264.00283.85254.05273.91273.91182,190
Dec 6, 2024263.69268.30255.37262.77262.7742,684
Dec 5, 2024272.60279.74260.50263.69263.69188,239
Dec 4, 2024289.80289.80267.55269.21269.21175,004
Dec 3, 2024244.30287.41237.01285.77285.77794,760
Dec 2, 2024236.10245.00236.00239.51239.5123,307
Nov 29, 2024244.50249.00236.50238.76238.7625,546
Nov 28, 2024225.00245.00225.00241.38241.3848,546
Nov 27, 2024229.00229.98218.37224.01224.0119,502
Nov 26, 2024226.00226.14219.00224.03224.0312,661
Nov 25, 2024224.80228.09220.01222.08222.0818,900
Nov 22, 2024221.75229.00216.07219.12219.1220,898
Nov 21, 2024223.10229.80220.18221.75221.7525,463
Nov 19, 2024223.90230.49216.37223.04223.0425,801
Nov 18, 2024232.94232.94216.90220.70220.7057,339
Nov 14, 2024238.50243.81228.32232.94232.9430,072
Nov 13, 2024238.90243.99232.59236.06236.0660,649
Nov 12, 2024245.80246.49235.10236.83236.8351,149
Nov 11, 2024236.10262.00233.00243.83243.83142,299
Nov 8, 2024249.75251.00233.53236.10236.1042,885
Nov 7, 2024246.90259.40245.19246.06246.0644,894
Nov 6, 2024253.01254.60248.00248.72248.7246,611
Nov 5, 2024260.00268.10250.60252.73252.73106,822
Nov 4, 2024264.00279.70248.00262.07262.07341,041
Nov 1, 2024241.37267.00241.37262.93262.93139,305
Oct 31, 2024239.00253.80238.22241.37241.37156,581
Oct 30, 2024219.00244.80219.00238.79238.79276,749
Oct 29, 2024221.25225.99218.35219.28219.2816,538
Oct 28, 2024210.00228.80207.11223.97223.9741,652
Oct 25, 2024217.00217.00199.10210.08210.0818,781
Oct 24, 2024217.00217.12211.99212.34212.343,572
Oct 23, 2024211.30216.79210.12211.40211.407,036
Oct 22, 2024225.99225.99210.36213.13213.138,489
Oct 21, 2024226.60229.00218.13221.80221.8024,107
Oct 18, 2024227.11232.32216.86221.37221.3733,792
Oct 17, 2024222.85228.91220.04227.11227.1118,947
Oct 16, 2024217.47227.00217.02223.43223.4321,008
Oct 15, 2024222.11222.79215.51216.57216.578,571
Oct 14, 2024228.49229.00216.90220.15220.1517,654
Oct 11, 2024225.00232.77219.51226.77226.7757,637
Oct 10, 2024215.90225.50212.01224.10224.1027,922
Oct 9, 2024208.00235.79205.54212.98212.9879,179
Oct 8, 2024209.79210.99200.40205.44205.448,024
Oct 7, 2024214.12219.50203.00205.68205.6817,946
Oct 4, 2024216.00222.40212.80214.12214.1211,559
Oct 3, 2024219.00224.00214.81218.79218.7911,623
Oct 1, 2024219.46226.00216.38220.26220.2612,703
Sep 30, 2024220.00220.82215.00215.56215.5613,344
Sep 27, 2024216.22230.69216.22217.75217.7518,115
Sep 26, 2024228.00228.00215.60216.72216.7213,434
Sep 25, 2024228.99229.00222.23224.21224.2113,427
Sep 24, 2024221.52228.00220.30226.85226.8529,256
Sep 23, 2024219.00224.00216.95220.52220.5226,899
Sep 20, 2024214.50219.70214.50216.08216.089,173
Sep 19, 2024219.01231.58212.25214.17214.1738,879
Sep 18, 2024231.95231.95220.29222.04222.0424,689
Sep 17, 2024216.05235.55214.10230.40230.4062,329
Sep 16, 2024222.00222.00216.02218.08218.0812,789
Sep 13, 2024215.25222.00215.25218.03218.038,101
Sep 12, 2024216.00217.33213.51215.23215.234,169
Sep 11, 2024220.00222.00215.10216.05216.055,455
Sep 10, 2024221.89223.98213.21219.28219.2822,176
Sep 9, 2024217.16224.95210.81218.18218.1822,653
Sep 6, 2024218.25222.41214.20217.16217.1612,080
Sep 5, 2024217.01225.61216.00218.25218.2525,718
Sep 4, 2024216.05222.00214.05215.88215.8820,530
Sep 3, 2024217.05223.00215.50217.58217.5814,997
Sep 2, 2024221.00224.77216.42218.50218.5013,740
Aug 30, 2024220.89222.89217.64220.18220.1820,451
Aug 29, 2024227.10231.59216.95220.71220.7142,702
Aug 28, 2024235.90242.00228.50229.29229.2952,649
Aug 27, 2024228.90236.21226.02233.55233.5581,414
Aug 26, 2024228.99231.51221.66226.01226.0160,811
Aug 23, 2024228.99228.99220.01222.22222.2218,366
Aug 22, 2024220.00227.99216.36224.67224.6745,394
Aug 21, 2024215.80218.50210.80214.05214.0520,234
Aug 20, 2024218.90219.60213.22214.52214.5222,677
Aug 19, 2024216.94219.99214.22216.12216.1220,386
Aug 16, 2024210.00219.00210.00213.75213.7513,742
Aug 14, 2024214.00214.41205.01209.79209.7931,421
Aug 13, 2024219.70219.70211.00211.89211.8922,204
Aug 12, 2024214.90219.99211.01216.47216.4736,323
Aug 9, 2024216.70225.95210.67213.01213.0169,145
Aug 8, 2024221.10231.00210.50214.65214.6570,055
Aug 7, 2024235.40238.99214.39220.01220.01167,233
Aug 6, 2024218.54257.77215.50231.50231.50877,649
Aug 5, 2024231.52231.52211.10214.81214.8145,507
Aug 2, 2024237.96238.25228.63231.53231.5354,006
Aug 1, 2024240.99248.45228.31239.50239.50233,389
Jul 31, 2024221.00239.80216.21235.73235.73195,414
Jul 30, 2024 1 Dividend
Jul 30, 2024210.00220.99207.26217.71217.7184,470
Jul 29, 2024210.50210.50207.00207.96206.9616,418
Jul 26, 2024211.60214.00206.11207.37206.3723,551
Jul 25, 2024205.10211.00201.55208.45207.4537,624
Jul 24, 2024197.80204.96196.81202.06201.0920,583
Jul 23, 2024201.95206.99188.20195.85194.9139,926
Jul 22, 2024199.76207.39195.00199.94198.9825,417
Jul 19, 2024202.01206.50198.00199.76198.8019,641
Jul 18, 2024212.25212.25202.00202.79201.8125,090
Jul 16, 2024214.85218.50208.20209.13208.1261,532
Jul 15, 2024209.11218.00206.42211.66210.6491,000
Jul 12, 2024205.00208.87203.00204.96203.9750,477
Jul 11, 2024199.35210.85196.98202.93201.95153,643
Jul 10, 2024202.00202.00195.05197.37196.4210,948
Jul 9, 2024204.48204.48198.01199.70198.7429,657
Jul 8, 2024201.05204.49198.02200.03199.0724,601
Jul 5, 2024202.99205.00198.92199.83198.8720,220
Jul 4, 2024196.05216.29195.56200.35199.39144,161
Jul 3, 2024200.20202.92195.00195.56194.6235,985
Jul 2, 2024203.80203.80197.00198.05197.1011,935
Jul 1, 2024199.90203.90198.00201.33200.3633,895
Jun 28, 2024199.90208.00194.41203.73202.7548,143
Jun 27, 2024201.30203.50196.00197.60196.6534,364
Jun 26, 2024195.98209.45190.41199.12198.1687,620
Jun 25, 2024203.25205.85191.00191.99191.0741,202
Jun 24, 2024185.15207.50184.01199.32198.36215,112
Jun 21, 2024188.09192.00185.90187.07186.1729,609
Jun 20, 2024192.95194.00186.01188.09187.1917,320
Jun 19, 2024195.20195.20186.01188.77187.8623,996
Jun 18, 2024194.00196.50190.00192.92191.9917,792
Jun 14, 2024189.78192.00187.20189.66188.759,019
Jun 13, 2024191.10191.10186.62189.03188.127,777
Jun 12, 2024187.00190.15185.42186.49185.5911,452
Jun 11, 2024180.40189.00175.55186.19185.2944,025
Jun 10, 2024178.06180.89175.50176.95176.103,599
Jun 7, 2024180.60180.60176.10177.65176.803,152
Jun 6, 2024181.90183.90176.40177.05176.2012,350
Jun 5, 2024170.00178.00166.00176.95176.109,967
Jun 4, 2024176.00176.80160.20163.70162.9116,062
Jun 3, 2024182.90182.90175.55175.95175.108,080
May 31, 2024181.95182.15170.70174.55173.719,443
May 30, 2024182.50182.50176.85178.60177.746,514
May 29, 2024177.50182.35177.45179.40178.5422,408
May 28, 2024186.80190.95175.00177.30176.4519,597
May 27, 2024184.40189.70183.20186.00185.1139,851
May 24, 2024186.30186.45181.10184.15183.265,221
May 23, 2024176.10203.00176.10186.30185.40115,376
May 22, 2024178.60183.90176.00177.30176.453,939
May 21, 2024168.15180.00164.90178.55177.6929,708
May 17, 2024179.10180.00176.60178.10177.244,487
May 16, 2024182.00182.00177.30178.95178.091,447
May 15, 2024179.25184.70177.00177.85176.997,550
May 14, 2024180.45181.95177.60181.60180.733,554
May 13, 2024177.25181.00175.00176.80175.952,912
May 10, 2024177.00182.00176.00180.20179.332,471
May 9, 2024178.75181.85175.10179.55178.693,992
May 8, 2024178.35183.90176.30179.40178.545,709
May 7, 2024182.40185.50178.05181.05180.183,426
May 6, 2024182.00182.00177.20180.25179.383,686
May 3, 2024183.10183.90173.55178.80177.9412,182
May 2, 2024189.95189.95181.55183.10182.227,414