BPL Ltd

BPL
🏛️ india →
80.36
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 74.95 75.35 74.80 75.35 0.0M
2021-12-30 71.80 71.80 68.45 71.80 0.0M
2021-12-29 68.40 68.40 68.40 68.40 0.0M
2021-12-28 63.35 65.15 61.20 65.15 0.0M
2021-12-27 64.20 64.20 61.40 62.05 0.0M
2021-12-24 65.90 67.00 63.00 64.10 0.0M
2021-12-23 64.10 66.00 64.10 65.75 0.0M
2021-12-22 63.20 65.45 63.20 63.70 0.0M
2021-12-21 61.70 66.00 61.70 64.85 0.0M
2021-12-20 65.10 67.00 64.40 64.40 0.0M
2021-12-17 69.30 71.75 67.50 67.75 0.0M
2021-12-16 71.10 74.60 69.25 71.05 0.0M
2021-12-15 70.05 73.00 68.30 72.30 0.0M
2021-12-14 70.00 70.80 68.10 70.05 0.0M
2021-12-13 72.50 72.50 70.00 70.60 0.0M
2021-12-10 73.00 73.00 70.05 70.80 0.0M
2021-12-09 74.80 74.80 70.55 72.30 0.0M
2021-12-08 69.80 71.90 69.40 71.90 0.0M
2021-12-07 68.90 69.00 65.55 68.50 0.0M
2021-12-06 69.00 70.40 66.60 68.60 0.0M
2021-12-03 67.50 69.85 67.10 67.75 0.0M
2021-12-02 68.50 71.50 68.00 69.50 0.0M
2021-12-01 70.30 71.80 68.30 68.80 0.0M
2021-11-30 71.85 74.90 71.85 71.85 0.0M
2021-11-29 82.40 83.50 75.60 75.60 0.1M
2021-11-26 77.00 79.55 73.10 79.55 0.1M
2021-11-25 74.90 75.80 71.00 75.80 0.1M
2021-11-24 71.60 72.20 71.35 72.20 0.0M
2021-11-23 62.30 68.80 62.30 68.80 0.1M
2021-11-22 66.20 68.75 65.55 65.55 0.0M
2021-11-18 72.50 73.70 68.95 68.95 0.0M
2021-11-17 74.10 75.90 72.55 72.55 0.0M
2021-11-16 70.75 78.15 70.75 76.35 0.1M
2021-11-15 79.00 79.00 74.45 74.45 0.0M
2021-11-12 82.00 82.00 78.35 78.35 0.1M
2021-11-11 86.45 87.40 82.15 82.45 0.1M
2021-11-10 85.65 86.95 81.40 86.45 0.1M
2021-11-09 79.45 82.85 76.00 82.85 0.2M
2021-11-08 79.15 83.95 78.90 78.95 0.1M
2021-11-04 88.00 88.00 83.05 83.05 0.0M
2021-11-03 85.75 92.00 85.75 87.40 0.2M
2021-11-02 90.25 90.25 90.25 90.25 0.0M
2021-11-01 90.95 100.45 90.95 94.95 0.3M
2021-10-29 95.70 95.70 95.70 95.70 0.0M
2021-10-28 105.40 105.85 100.70 100.70 0.0M
2021-10-27 95.95 105.95 95.95 105.95 0.2M
2021-10-26 100.95 100.95 100.95 100.95 0.0M
2021-10-25 106.25 106.25 106.25 106.25 0.0M
2021-10-22 111.80 111.80 111.80 111.80 0.0M
2021-10-21 117.65 117.65 117.65 117.65 0.0M
2021-10-20 123.80 123.80 123.80 123.80 0.0M
2021-10-19 130.30 130.30 130.30 130.30 0.0M
2021-10-18 137.15 137.15 137.15 137.15 0.0M
2021-10-14 144.35 144.35 144.35 144.35 0.0M
2021-10-13 151.90 151.90 151.90 151.90 0.0M
2021-10-12 176.65 176.65 159.85 159.85 0.1M
2021-10-11 168.25 168.25 168.25 168.25 0.0M
2021-10-08 160.25 160.25 160.25 160.25 0.0M
2021-10-07 152.65 152.65 152.65 152.65 0.0M
2021-10-06 145.40 145.40 145.40 145.40 0.1M
2021-10-05 138.50 138.50 138.50 138.50 0.0M
2021-10-04 131.95 131.95 131.95 131.95 0.0M
2021-10-01 125.70 125.70 125.70 125.70 0.0M
2021-09-30 119.75 119.75 119.75 119.75 0.0M
2021-09-29 114.05 114.05 103.25 114.05 0.2M
2021-09-28 108.65 108.65 108.65 108.65 0.0M
2021-09-27 102.90 103.50 100.00 103.50 0.1M
2021-09-24 98.60 98.60 95.00 98.60 0.2M
2021-09-23 93.95 93.95 93.95 93.95 0.0M
2021-09-22 89.50 89.50 89.50 89.50 0.0M
2021-09-21 85.25 85.25 85.25 85.25 0.0M
2021-09-20 81.20 81.20 75.00 81.20 0.1M
2021-09-17 77.35 77.35 70.05 77.35 0.6M
2021-09-16 73.70 73.70 73.70 73.70 0.0M
2021-09-15 70.20 70.20 70.20 70.20 0.0M
2021-09-14 66.90 66.90 66.90 66.90 0.0M
2021-09-13 63.75 63.75 63.75 63.75 0.0M
2021-09-09 60.75 60.75 60.75 60.75 0.0M
2021-09-08 57.90 57.90 55.45 57.90 0.2M
2021-09-07 55.15 55.15 55.15 55.15 0.0M
2021-09-06 52.55 52.55 52.55 52.55 0.0M
2021-09-03 50.05 50.05 47.70 50.05 0.6M
2021-09-02 47.70 47.70 47.70 47.70 0.0M
2021-09-01 45.45 45.45 45.45 45.45 0.0M
2021-08-31 43.30 43.30 43.30 43.30 0.1M
2021-08-30 39.40 39.40 39.40 39.40 0.0M
2021-08-27 34.40 35.85 34.40 35.85 0.1M
2021-08-26 32.70 33.40 32.20 32.60 0.0M
2021-08-25 33.05 33.70 32.05 32.50 0.0M
2021-08-24 31.40 32.80 31.30 32.70 0.0M
2021-08-23 31.60 33.90 30.00 31.20 0.0M
2021-08-20 34.40 34.50 33.05 33.30 0.0M
2021-08-18 34.80 34.90 33.60 33.85 0.0M
2021-08-17 35.05 36.65 34.20 34.90 0.0M
2021-08-16 36.00 36.40 34.90 35.80 0.0M
2021-08-13 35.05 37.50 35.05 36.55 0.0M
2021-08-12 35.30 36.40 35.20 35.80 0.0M
2021-08-11 35.20 36.25 33.05 34.70 0.0M
2021-08-10 37.55 38.05 35.10 36.05 0.0M
2021-08-09 37.15 38.80 37.00 37.55 0.0M
2021-08-06 38.95 39.20 37.70 37.85 0.0M
2021-08-05 40.75 40.75 38.50 38.80 0.0M
2021-08-04 40.95 42.15 39.50 39.70 0.0M
2021-08-03 39.45 41.45 39.25 40.95 0.1M
2021-08-02 39.10 39.90 39.10 39.50 0.0M
2021-07-30 39.00 40.50 38.85 39.10 0.0M
2021-07-29 39.50 41.70 38.85 39.05 0.0M
2021-07-28 39.50 40.55 37.80 39.35 0.1M
2021-07-27 42.35 42.70 39.95 40.25 0.0M
2021-07-26 42.05 43.50 41.40 41.60 0.1M
2021-07-23 41.00 44.00 39.35 44.00 0.3M
2021-07-22 40.25 41.00 39.20 40.00 0.1M
2021-07-20 40.50 41.25 38.50 39.45 0.0M
2021-07-19 42.00 42.45 40.70 40.95 0.0M
2021-07-16 39.20 42.65 39.20 41.85 0.1M
2021-07-15 39.25 41.35 38.90 39.15 0.0M
2021-07-14 42.10 42.50 39.95 40.65 0.1M
2021-07-13 42.20 43.65 39.25 42.10 0.1M
2021-07-12 39.95 42.15 38.50 41.95 0.5M
2021-07-09 38.50 39.20 38.25 38.35 0.1M
2021-07-08 39.70 39.70 37.05 37.35 0.0M
2021-07-07 37.25 38.10 37.10 37.90 0.0M
2021-07-06 39.90 39.90 37.05 37.25 0.0M
2021-07-05 37.10 39.60 36.90 38.85 0.2M
2021-07-02 36.80 37.45 35.00 36.90 0.1M
2021-07-01 35.55 36.45 35.05 35.80 0.0M
2021-06-30 37.15 37.15 35.50 35.65 0.1M
2021-06-29 37.20 40.25 36.45 37.15 0.1M
2021-06-28 38.60 39.05 36.90 37.60 0.0M
2021-06-25 39.70 41.40 38.25 38.50 0.2M
2021-06-24 35.25 37.70 35.00 37.70 0.6M
2021-06-23 35.30 35.30 34.00 34.30 0.0M
2021-06-22 35.30 35.65 34.70 34.85 0.0M
2021-06-21 33.20 35.50 32.80 35.15 0.0M
2021-06-18 35.20 35.35 33.00 34.00 0.1M
2021-06-17 34.35 35.85 34.35 35.20 0.0M
2021-06-16 36.20 36.50 34.90 35.30 0.1M
2021-06-15 37.00 37.00 35.00 35.35 0.0M
2021-06-14 36.05 36.65 35.55 36.20 0.0M
2021-06-11 37.05 37.05 35.55 35.55 0.0M
2021-06-10 36.10 36.75 34.90 35.95 0.1M
2021-06-09 37.45 37.45 34.50 34.90 0.0M
2021-06-08 37.30 37.45 35.55 36.40 0.0M
2021-06-07 35.50 37.80 34.10 36.60 0.1M
2021-06-04 35.25 35.70 34.50 34.70 0.0M
2021-06-03 35.05 35.80 34.20 35.25 0.0M
2021-06-02 34.20 34.90 33.75 34.35 0.0M
2021-06-01 36.45 36.45 34.00 34.20 0.0M
2021-05-31 34.95 35.60 34.55 35.20 0.0M
2021-05-28 35.30 35.90 33.85 34.20 0.0M
2021-05-27 36.10 36.10 35.00 35.30 0.0M
2021-05-26 37.05 37.05 35.20 35.35 0.0M
2021-05-25 37.05 37.60 36.00 36.25 0.0M
2021-05-24 37.70 37.75 36.40 37.05 0.0M
2021-05-21 35.70 37.45 35.50 37.45 0.1M
2021-05-20 37.35 37.35 34.90 35.70 0.1M
2021-05-19 38.45 38.45 36.20 36.70 0.0M
2021-05-18 35.60 38.90 35.60 37.55 0.1M
2021-05-17 40.85 41.15 37.25 37.40 0.1M
2021-05-14 39.20 39.20 35.90 39.20 0.2M
2021-05-12 37.35 37.35 37.35 37.35 0.0M
2021-05-11 34.70 35.60 32.50 35.60 0.1M
2021-05-10 33.95 33.95 33.95 33.95 0.0M
2021-05-07 32.35 32.35 31.40 32.35 0.0M
2021-05-06 28.35 30.85 28.10 30.85 0.1M
2021-05-05 29.65 31.00 29.40 29.40 0.0M
2021-05-04 32.55 33.90 30.90 30.90 0.1M
2021-05-03 32.60 34.00 32.50 32.50 0.1M
2021-04-30 34.75 36.95 34.20 34.20 0.2M
2021-04-29 36.00 36.00 36.00 36.00 0.0M
2021-04-28 34.30 34.30 34.30 34.30 0.0M
2021-04-27 32.70 32.70 32.70 32.70 0.0M
2021-04-26 31.15 31.15 31.15 31.15 0.0M
2021-04-23 28.00 29.70 26.50 29.70 0.1M
2021-04-22 26.05 27.00 25.75 27.00 0.1M
2021-04-20 21.50 24.60 21.50 24.55 0.1M
2021-04-19 22.90 22.90 22.10 22.40 0.0M
2021-04-16 22.90 23.15 22.55 22.80 0.0M
2021-04-15 22.35 22.55 21.95 22.30 0.0M
2021-04-13 21.75 22.50 21.75 22.20 0.0M
2021-04-12 22.45 22.45 21.65 21.80 0.0M
2021-04-09 23.50 23.65 23.05 23.30 0.0M
2021-04-08 23.50 24.00 23.05 23.40 0.0M
2021-04-07 22.55 23.65 22.55 23.20 0.0M
2021-04-06 22.50 24.45 22.50 23.10 0.0M
2021-04-05 22.85 23.80 22.85 23.40 0.0M
2021-04-01 23.00 23.85 23.00 23.85 0.0M
2021-03-31 21.90 22.80 21.90 22.75 0.0M
2021-03-30 21.80 22.85 21.80 22.35 0.0M
2021-03-26 23.10 23.50 21.70 21.85 0.0M
2021-03-25 23.15 23.15 22.50 22.50 0.0M
2021-03-24 24.95 24.95 23.65 23.65 0.0M
2021-03-23 25.00 25.60 24.75 24.85 0.0M
2021-03-22 24.30 25.60 24.30 24.95 0.0M
2021-03-19 25.50 25.50 24.15 24.55 0.0M
2021-03-18 25.60 27.05 25.25 25.40 0.0M
2021-03-17 26.85 27.20 26.25 26.55 0.0M
2021-03-16 26.30 27.15 25.95 26.00 0.0M
2021-03-15 28.65 28.65 26.65 27.00 0.1M
2021-03-12 25.75 28.05 25.75 28.05 0.1M
2021-03-10 27.75 27.75 26.55 26.75 0.0M
2021-03-09 28.80 28.80 26.85 27.10 0.1M
2021-03-08 27.95 29.30 27.10 27.85 0.1M
2021-03-05 26.00 27.95 25.05 27.95 0.1M
2021-03-04 24.50 26.45 23.80 25.45 0.1M
2021-03-03 24.40 25.55 23.05 25.35 0.4M
2021-03-02 21.40 23.25 20.65 23.25 0.1M
2021-03-01 21.45 21.75 20.75 21.15 0.0M
2021-02-26 20.70 21.85 20.70 20.95 0.0M
2021-02-25 20.05 21.80 20.05 21.15 0.0M
2021-02-24 20.75 21.80 19.00 20.55 0.0M
2021-02-23 21.00 21.10 20.70 20.95 0.0M
2021-02-22 21.60 21.75 20.80 20.85 0.0M
2021-02-19 22.00 22.15 21.55 21.60 0.0M
2021-02-18 22.00 22.30 21.70 21.70 0.0M
2021-02-17 21.85 22.10 21.65 21.80 0.0M
2021-02-16 21.80 22.10 21.45 21.65 0.0M
2021-02-15 21.45 22.35 21.00 21.80 0.0M
2021-02-12 21.60 21.95 21.15 21.40 0.0M
2021-02-11 22.75 22.75 21.50 21.70 0.0M
2021-02-10 22.40 22.70 22.05 22.25 0.0M
2021-02-09 22.80 23.15 22.40 22.55 0.0M
2021-02-08 24.00 24.05 22.95 23.00 0.0M
2021-02-05 22.90 22.95 22.30 22.95 0.0M
2021-02-04 21.00 21.05 20.80 20.90 0.0M
2021-02-03 22.00 22.00 20.60 21.00 0.0M
2021-02-02 21.30 21.80 21.00 21.10 0.0M
2021-02-01 20.60 21.60 20.60 21.35 0.0M
2021-01-29 21.25 21.80 20.70 20.95 0.0M
2021-01-28 20.10 21.30 19.80 21.25 0.0M
2021-01-27 20.95 20.95 20.15 20.30 0.0M
2021-01-25 21.90 21.95 20.80 21.00 0.0M
2021-01-22 22.00 22.15 21.60 21.70 0.0M
2021-01-21 22.45 22.75 22.00 22.30 0.0M
2021-01-20 22.95 23.00 22.45 22.55 0.0M
2021-01-19 23.20 23.25 22.20 22.95 0.0M
2021-01-18 23.30 23.30 22.20 22.30 0.0M
2021-01-15 23.40 23.40 22.85 22.85 0.0M
2021-01-14 23.40 23.60 23.15 23.25 0.0M
2021-01-13 24.00 24.00 23.05 23.25 0.0M
2021-01-12 23.25 24.10 23.10 23.50 0.0M
2021-01-11 23.65 24.45 22.60 23.15 0.1M
2021-01-08 25.05 25.05 23.40 23.65 0.0M
2021-01-07 23.50 24.45 23.50 24.15 0.0M
2021-01-06 23.65 23.85 23.20 23.30 0.0M
2021-01-05 23.50 23.70 23.00 23.30 0.0M
2021-01-04 22.85 23.60 22.30 23.35 0.0M
2021-01-01 23.35 23.70 21.85 22.55 0.0M