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
2022-12-30 64.35 64.75 63.30 63.65 0.0M
2022-12-29 63.10 64.00 63.10 63.10 0.0M
2022-12-28 62.55 64.15 62.00 63.05 0.0M
2022-12-27 62.80 63.00 61.40 62.10 0.0M
2022-12-26 58.55 62.00 58.55 61.80 0.0M
2022-12-23 61.00 61.00 58.50 58.70 0.0M
2022-12-22 64.85 64.85 60.50 61.00 0.0M
2022-12-21 67.50 67.75 63.40 63.70 0.0M
2022-12-20 67.70 68.60 66.50 67.55 0.0M
2022-12-19 65.70 68.00 64.75 67.00 0.0M
2022-12-16 66.10 68.05 65.70 66.05 0.0M
2022-12-15 68.05 69.00 66.30 66.70 0.0M
2022-12-14 70.00 70.25 67.35 67.80 0.0M
2022-12-13 69.00 70.90 69.00 69.55 0.0M
2022-12-12 69.35 70.30 68.50 69.10 0.0M
2022-12-09 70.55 71.85 69.00 69.50 0.0M
2022-12-08 70.10 70.80 70.10 70.40 0.0M
2022-12-07 71.05 71.50 69.70 70.00 0.0M
2022-12-06 71.95 72.00 71.05 71.35 0.0M
2022-12-05 72.00 72.60 71.10 71.35 0.0M
2022-12-02 72.40 72.60 71.35 71.60 0.0M
2022-12-01 73.00 73.60 71.80 71.95 0.0M
2022-11-30 73.00 74.45 71.25 72.05 0.0M
2022-11-29 73.30 80.30 70.75 73.40 0.1M
2022-11-28 72.95 75.50 71.45 73.80 0.0M
2022-11-25 71.00 71.90 70.65 71.45 0.0M
2022-11-24 69.65 72.35 69.65 70.35 0.0M
2022-11-23 72.35 73.45 70.05 70.85 0.0M
2022-11-22 73.80 74.00 71.05 71.45 0.0M
2022-11-21 72.00 76.40 72.00 73.85 0.1M
2022-11-18 74.00 74.50 71.90 73.20 0.0M
2022-11-17 73.15 75.70 72.75 73.05 0.0M
2022-11-16 71.70 76.95 69.35 73.85 0.1M
2022-11-15 67.25 71.90 65.05 68.55 0.0M
2022-11-14 67.30 68.65 67.00 67.30 0.0M
2022-11-11 68.15 68.95 66.65 68.35 0.0M
2022-11-10 68.05 68.50 66.00 67.25 0.0M
2022-11-09 68.00 69.30 67.80 68.05 0.0M
2022-11-07 68.50 70.45 68.00 68.55 0.0M
2022-11-04 69.60 69.95 60.00 68.75 0.0M
2022-11-03 68.85 71.45 68.85 69.55 0.0M
2022-11-02 69.05 70.70 69.05 70.20 0.0M
2022-11-01 68.70 70.55 68.70 69.95 0.0M
2022-10-31 69.00 69.70 68.50 68.85 0.0M
2022-10-28 70.00 71.00 66.60 68.90 0.0M
2022-10-27 71.00 71.75 69.20 69.80 0.0M
2022-10-25 72.00 72.55 70.00 70.40 0.0M
2022-10-24 69.25 73.80 69.25 71.80 0.0M
2022-10-21 70.95 74.20 69.00 70.35 0.0M
2022-10-20 71.55 71.90 69.65 70.10 0.0M
2022-10-19 74.95 75.30 71.00 72.10 0.0M
2022-10-18 69.00 76.40 69.00 73.65 0.0M
2022-10-17 71.05 71.40 68.80 69.75 0.0M
2022-10-14 68.80 74.30 68.80 71.10 0.0M
2022-10-13 69.00 70.70 68.40 69.55 0.0M
2022-10-12 70.00 71.95 69.10 70.15 0.0M
2022-10-11 71.80 74.00 70.00 70.85 0.0M
2022-10-10 72.95 74.50 71.90 72.10 0.0M
2022-10-07 73.00 75.50 72.80 73.30 0.0M
2022-10-06 70.50 74.55 69.80 73.80 0.0M
2022-10-04 68.65 70.90 68.50 69.50 0.0M
2022-10-03 67.75 69.70 67.10 68.65 0.0M
2022-09-30 66.80 68.95 66.05 67.70 0.0M
2022-09-29 69.15 70.40 66.50 66.90 0.0M
2022-09-28 68.00 69.60 66.30 67.60 0.0M
2022-09-27 68.55 69.85 68.00 68.60 0.0M
2022-09-26 71.15 71.75 66.00 68.35 0.0M
2022-09-23 76.40 76.40 72.00 72.70 0.0M
2022-09-22 74.45 77.90 74.45 74.95 0.0M
2022-09-21 71.85 76.55 71.85 74.45 0.0M
2022-09-20 73.55 77.90 73.55 74.85 0.0M
2022-09-19 81.60 82.00 76.00 76.20 0.0M
2022-09-16 83.30 83.30 77.00 77.90 0.0M
2022-09-15 87.70 89.45 82.35 82.75 0.1M
2022-09-14 75.00 84.15 73.55 84.15 0.1M
2022-09-13 71.65 78.70 71.65 76.50 0.1M
2022-09-12 72.55 75.75 70.75 71.55 0.0M
2022-09-09 75.75 75.90 72.20 73.45 0.0M
2022-09-08 72.25 76.00 72.25 74.15 0.0M
2022-09-07 71.00 74.00 69.90 71.60 0.0M
2022-09-06 69.70 72.15 69.70 71.10 0.0M
2022-09-05 68.05 70.00 68.05 69.65 0.0M
2022-09-02 67.95 70.20 67.95 69.50 0.0M
2022-09-01 68.55 69.35 67.65 67.95 0.0M
2022-08-30 68.30 71.00 68.15 68.85 0.0M
2022-08-29 66.00 69.85 66.00 68.50 0.0M
2022-08-26 69.80 72.00 68.95 69.05 0.0M
2022-08-25 69.05 71.60 69.05 69.85 0.0M
2022-08-24 70.10 71.90 69.50 69.75 0.0M
2022-08-23 64.50 71.25 64.50 69.45 0.0M
2022-08-22 69.45 69.45 64.00 67.15 0.0M
2022-08-19 69.70 72.00 69.50 69.85 0.0M
2022-08-18 70.70 72.00 70.00 70.85 0.0M
2022-08-17 71.00 72.00 70.00 70.10 0.0M
2022-08-16 70.55 72.25 70.00 71.00 0.0M
2022-08-12 74.50 74.50 69.25 70.00 0.0M
2022-08-11 72.15 78.50 72.15 76.55 0.0M
2022-08-10 74.75 78.45 70.55 74.80 0.1M
2022-08-08 67.50 74.60 67.50 74.60 0.1M
2022-08-05 68.75 70.00 67.55 67.85 0.0M
2022-08-04 67.90 69.55 67.05 67.90 0.0M
2022-08-03 70.65 70.65 67.75 68.40 0.0M
2022-08-02 67.80 69.10 67.40 68.65 0.0M
2022-08-01 64.45 67.85 64.45 66.90 0.0M
2022-07-29 66.10 68.00 66.00 66.45 0.0M
2022-07-28 67.00 67.00 65.50 65.70 0.0M
2022-07-27 67.10 67.70 66.50 66.75 0.0M
2022-07-26 67.40 68.50 67.00 67.25 0.0M
2022-07-25 70.05 70.05 66.15 68.50 0.0M
2022-07-22 66.10 69.75 66.10 68.50 0.0M
2022-07-21 68.95 69.00 67.50 67.70 0.0M
2022-07-20 71.75 71.75 67.25 67.65 0.0M
2022-07-19 68.80 71.50 68.55 69.20 0.0M
2022-07-18 70.25 70.70 67.80 68.65 0.0M
2022-07-15 73.85 73.85 67.50 70.15 0.0M
2022-07-14 70.75 70.75 70.75 70.75 0.0M
2022-07-13 66.85 67.40 63.75 67.40 0.0M
2022-07-12 62.95 65.15 62.95 64.20 0.0M
2022-07-11 63.00 64.15 61.65 63.75 0.0M
2022-07-08 60.60 64.45 60.60 62.90 0.0M
2022-07-07 60.50 64.00 60.50 63.35 0.0M
2022-07-06 63.00 64.60 61.20 62.50 0.0M
2022-07-05 64.45 65.00 61.80 62.80 0.0M
2022-07-04 64.70 64.70 62.00 62.40 0.0M
2022-07-01 63.15 63.15 61.60 61.75 0.0M
2022-06-30 61.20 65.10 61.20 62.50 0.0M
2022-06-29 62.90 66.90 62.90 63.70 0.0M
2022-06-28 65.50 66.35 63.40 64.05 0.0M
2022-06-27 64.35 67.45 64.35 66.10 0.0M
2022-06-24 64.10 66.00 63.20 64.25 0.0M
2022-06-23 69.00 69.00 63.10 64.00 0.2M
2022-06-22 65.75 65.75 64.90 65.75 0.1M
2022-06-21 62.65 62.65 62.35 62.65 0.1M
2022-06-20 55.00 59.70 55.00 59.70 0.2M
2022-06-17 54.80 57.15 53.35 56.90 0.0M
2022-06-16 60.00 60.00 55.60 55.60 0.0M
2022-06-15 61.50 64.60 58.50 58.50 0.1M
2022-06-14 62.05 64.00 61.40 61.55 0.0M
2022-06-13 67.95 67.95 64.60 64.60 0.0M
2022-06-10 67.00 67.95 65.10 67.95 0.1M
2022-06-09 64.00 64.75 61.35 64.75 0.0M
2022-06-08 63.35 63.35 61.00 61.70 0.0M
2022-06-07 66.90 66.90 61.80 61.85 0.0M
2022-06-06 63.00 64.45 62.50 63.85 0.0M
2022-06-03 65.85 65.85 63.15 63.30 0.0M
2022-06-02 68.90 68.90 63.70 63.70 0.0M
2022-06-01 68.00 68.90 66.55 67.05 0.0M
2022-05-31 62.30 67.05 62.30 67.05 0.0M
2022-05-30 63.50 64.20 62.65 63.90 0.0M
2022-05-27 63.40 63.40 61.45 63.05 0.0M
2022-05-26 61.00 62.55 58.25 60.40 0.0M
2022-05-25 65.80 65.80 60.30 61.30 0.0M
2022-05-24 63.25 65.80 62.60 62.95 0.0M
2022-05-23 67.10 68.05 65.05 65.30 0.0M
2022-05-20 67.00 67.60 66.00 66.90 0.0M
2022-05-19 65.20 67.15 64.90 64.95 0.0M
2022-05-18 65.55 69.75 65.55 68.30 0.0M
2022-05-17 68.80 68.80 66.00 67.55 0.0M
2022-05-16 65.50 65.65 64.05 65.65 0.0M
2022-05-13 62.00 62.65 61.20 62.55 0.0M
2022-05-12 59.40 62.55 58.60 59.70 0.0M
2022-05-11 64.00 65.40 60.50 60.70 0.0M
2022-05-10 64.15 68.90 63.30 63.65 0.0M
2022-05-09 67.95 67.95 65.80 66.55 0.0M
2022-05-06 68.00 69.25 67.05 67.95 0.0M
2022-05-05 70.00 71.45 69.50 70.45 0.0M
2022-05-04 70.10 74.50 68.35 69.55 0.0M
2022-05-02 76.10 76.10 71.50 71.90 0.0M
2022-04-29 76.00 77.45 74.10 74.60 0.0M
2022-04-28 79.40 79.40 75.60 76.00 0.0M
2022-04-27 79.75 79.75 76.00 76.80 0.0M
2022-04-26 80.80 81.15 77.40 77.90 0.0M
2022-04-25 80.55 81.00 77.65 78.40 0.1M
2022-04-22 78.00 80.95 75.15 80.55 0.1M
2022-04-21 74.25 78.95 74.25 77.10 0.0M
2022-04-20 75.90 79.10 75.50 76.15 0.0M
2022-04-19 79.00 79.60 74.20 75.80 0.0M
2022-04-18 78.55 80.50 76.80 78.10 0.1M
2022-04-13 79.55 82.20 76.85 78.30 0.1M
2022-04-12 80.95 80.95 77.00 78.90 0.0M
2022-04-11 77.15 81.55 77.15 78.25 0.1M
2022-04-08 79.30 81.70 79.30 79.30 0.3M
2022-04-07 92.15 92.15 83.45 83.45 0.3M
2022-04-06 86.30 87.80 85.60 87.80 0.1M
2022-04-05 77.60 83.65 76.00 83.65 0.2M
2022-04-04 70.10 76.05 69.30 76.05 0.2M
2022-04-01 65.00 69.15 62.95 69.15 0.2M
2022-03-31 64.75 64.85 62.75 62.90 0.0M
2022-03-30 63.95 64.75 61.50 62.05 0.0M
2022-03-29 65.70 65.70 61.10 62.00 0.0M
2022-03-28 64.80 66.15 61.40 63.00 0.0M
2022-03-25 69.00 69.00 64.00 64.80 0.1M
2022-03-24 62.00 66.80 60.30 66.80 0.1M
2022-03-23 61.50 62.05 60.15 60.75 0.0M
2022-03-22 62.00 63.00 60.10 60.90 0.0M
2022-03-21 63.95 64.00 59.20 61.75 0.1M
2022-03-17 54.95 60.40 54.95 60.40 0.0M
2022-03-16 55.10 56.55 54.50 54.95 0.0M
2022-03-15 55.30 57.00 54.15 54.40 0.0M
2022-03-14 57.15 57.75 55.55 56.30 0.0M
2022-03-11 56.35 57.90 55.95 57.15 0.0M
2022-03-10 60.00 60.80 55.30 56.00 0.0M
2022-03-09 55.00 57.40 52.90 57.15 0.0M
2022-03-08 51.60 53.35 50.55 52.20 0.0M
2022-03-07 53.60 53.60 50.35 51.30 0.0M
2022-03-04 54.55 54.55 52.75 53.60 0.0M
2022-03-03 56.90 56.90 54.20 54.50 0.0M
2022-03-02 53.85 54.30 52.90 54.20 0.0M
2022-02-28 53.90 54.60 52.00 53.45 0.0M
2022-02-25 52.90 54.75 52.00 52.90 0.0M
2022-02-24 55.00 55.00 51.00 51.00 0.1M
2022-02-23 54.00 58.50 54.00 56.65 0.0M
2022-02-22 56.00 56.55 54.00 56.05 0.0M
2022-02-21 60.00 60.95 57.25 57.90 0.0M
2022-02-18 62.95 63.90 61.00 62.10 0.0M
2022-02-17 63.90 66.90 62.30 62.65 0.1M
2022-02-16 58.00 62.15 57.00 62.15 0.0M
2022-02-15 60.70 60.70 53.50 56.50 0.1M
2022-02-14 62.10 62.75 55.90 57.80 0.0M
2022-02-11 64.00 64.00 61.85 62.10 0.0M
2022-02-10 63.25 64.25 62.50 63.10 0.0M
2022-02-09 64.60 64.60 62.45 63.25 0.0M
2022-02-08 66.00 66.00 62.00 62.60 0.0M
2022-02-07 66.00 66.00 63.50 63.95 0.0M
2022-02-04 66.20 66.20 64.20 64.60 0.0M
2022-02-03 66.15 67.25 64.85 65.10 0.0M
2022-02-02 66.00 67.55 65.10 65.85 0.0M
2022-02-01 66.90 66.90 63.80 64.35 0.0M
2022-01-31 67.10 67.10 63.65 64.00 0.0M
2022-01-28 67.90 67.90 65.00 65.25 0.0M
2022-01-27 68.50 68.50 62.90 66.15 0.0M
2022-01-25 60.70 66.00 60.10 65.90 0.1M
2022-01-24 68.50 68.50 62.35 62.90 0.0M
2022-01-21 66.00 68.00 65.05 65.60 0.0M
2022-01-20 66.00 68.20 66.00 66.95 0.0M
2022-01-19 65.60 68.80 65.00 67.85 0.0M
2022-01-18 68.20 70.60 65.75 66.70 0.1M
2022-01-17 62.25 67.90 62.25 67.90 0.1M
2022-01-14 68.00 68.55 63.70 64.70 0.0M
2022-01-13 64.75 69.40 64.75 67.05 0.0M
2022-01-12 69.00 70.05 67.00 67.75 0.1M
2022-01-11 72.40 72.40 69.20 69.60 0.0M
2022-01-10 70.00 72.35 69.30 69.95 0.1M
2022-01-07 76.80 76.80 71.30 71.75 0.1M
2022-01-06 71.90 73.15 70.20 73.15 0.0M
2022-01-05 69.05 71.90 68.15 69.70 0.0M
2022-01-04 72.00 75.00 70.35 71.70 0.1M
2022-01-03 78.45 78.45 72.00 74.00 0.0M