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
2023-12-29 85.00 85.90 82.25 85.46 0.0M
2023-12-28 85.00 85.50 83.10 83.58 0.0M
2023-12-27 89.00 89.98 84.55 85.32 0.0M
2023-12-26 85.40 87.33 85.40 87.33 0.0M
2023-12-22 81.50 83.18 81.50 83.18 0.0M
2023-12-21 81.55 81.55 81.55 81.55 0.0M
2023-12-20 83.50 83.50 83.21 83.21 0.0M
2023-12-19 84.61 85.79 84.61 84.90 0.0M
2023-12-18 84.46 85.00 84.46 84.51 0.0M
2023-12-15 86.18 86.18 86.18 86.18 0.0M
2023-12-14 87.93 87.93 87.93 87.93 0.0M
2023-12-13 86.21 86.21 86.20 86.21 0.0M
2023-12-12 83.90 84.52 83.90 84.52 0.0M
2023-12-11 82.00 82.87 82.00 82.87 0.0M
2023-12-08 81.10 81.50 81.10 81.25 0.0M
2023-12-07 82.00 82.00 81.90 81.90 0.0M
2023-12-06 84.00 84.00 82.70 82.70 0.0M
2023-12-05 84.62 84.62 83.00 83.00 0.0M
2023-12-04 86.20 86.20 84.62 84.62 0.0M
2023-12-01 88.00 88.00 86.34 86.34 0.0M
2023-11-30 89.00 89.00 87.90 88.10 0.0M
2023-11-29 87.60 89.28 87.60 89.28 0.0M
2023-11-28 87.56 87.56 87.50 87.56 0.0M
2023-11-24 87.30 87.30 85.85 85.85 0.0M
2023-11-23 87.60 87.60 87.60 87.60 0.0M
2023-11-22 89.26 89.26 89.26 89.26 0.0M
2023-11-21 91.08 91.08 91.08 91.08 0.0M
2023-11-20 92.93 92.93 92.93 92.93 0.0M
2023-11-17 94.82 94.82 94.82 94.82 0.0M
2023-11-16 96.75 96.75 96.75 96.75 0.0M
2023-11-15 99.18 99.18 95.00 98.72 0.1M
2023-11-13 93.00 94.55 88.40 94.46 0.1M
2023-11-12 90.05 90.05 90.05 90.05 0.0M
2023-11-10 81.90 85.77 80.00 85.77 0.0M
2023-11-09 82.10 82.10 80.40 81.69 0.0M
2023-11-08 81.00 82.89 81.00 82.17 0.0M
2023-11-07 84.35 84.35 80.30 81.64 0.0M
2023-11-06 82.60 84.00 81.65 83.52 0.0M
2023-11-03 82.10 84.50 82.00 82.43 0.0M
2023-11-02 82.50 84.40 81.49 83.49 0.0M
2023-11-01 84.40 84.40 82.00 82.86 0.0M
2023-10-31 84.00 86.85 81.30 81.97 0.0M
2023-10-30 85.98 86.90 83.00 85.38 0.0M
2023-10-27 82.00 84.90 78.50 83.35 0.0M
2023-10-26 79.00 83.90 77.09 81.12 0.1M
2023-10-25 84.76 87.00 80.53 81.14 0.1M
2023-10-23 94.89 95.61 83.25 84.76 0.1M
2023-10-20 99.29 102.57 93.23 94.04 0.2M
2023-10-19 85.06 102.90 85.00 102.43 0.7M
2023-10-18 88.97 88.97 84.87 85.75 0.0M
2023-10-17 89.74 91.40 87.15 87.74 0.1M
2023-10-16 84.60 91.50 84.60 88.42 0.2M
2023-10-13 79.00 87.27 79.00 85.87 0.1M
2023-10-12 82.00 82.50 79.66 80.52 0.0M
2023-10-11 78.98 82.50 78.25 81.40 0.0M
2023-10-10 76.00 78.26 76.00 77.98 0.0M
2023-10-09 81.01 82.00 74.35 75.98 0.0M
2023-10-06 81.48 83.50 80.65 82.13 0.0M
2023-10-05 80.60 81.88 79.50 79.97 0.0M
2023-10-04 82.50 83.35 78.60 80.07 0.0M
2023-10-03 82.61 84.00 81.55 82.03 0.0M
2023-09-29 85.90 85.90 83.42 83.84 0.0M
2023-09-28 78.50 88.77 78.50 84.63 0.1M
2023-09-27 81.89 81.89 79.00 79.29 0.0M
2023-09-26 84.00 84.00 79.85 80.54 0.0M
2023-09-25 83.49 85.70 82.35 82.83 0.0M
2023-09-22 79.00 84.00 78.00 82.25 0.0M
2023-09-21 80.57 82.00 77.60 78.85 0.1M
2023-09-20 83.02 85.60 80.15 80.57 0.1M
2023-09-18 89.90 90.74 82.99 83.42 0.3M
2023-09-15 73.10 88.04 73.10 88.04 0.4M
2023-09-14 73.27 75.25 72.90 73.37 0.0M
2023-09-13 69.20 75.40 67.20 73.26 0.1M
2023-09-12 74.90 75.90 68.25 69.08 0.1M
2023-09-11 72.50 75.35 72.00 73.83 0.0M
2023-09-08 74.00 74.10 72.12 72.43 0.0M
2023-09-07 72.40 74.39 72.40 73.37 0.0M
2023-09-06 73.60 74.88 71.10 72.67 0.0M
2023-09-05 75.85 75.85 72.25 72.92 0.0M
2023-09-04 74.84 76.79 74.20 75.38 0.0M
2023-09-01 69.86 75.65 69.86 73.75 0.1M
2023-08-31 69.00 71.28 69.00 69.86 0.0M
2023-08-30 70.83 71.70 70.15 70.65 0.0M
2023-08-29 68.80 72.00 68.20 70.54 0.1M
2023-08-28 65.25 68.85 65.10 67.80 0.0M
2023-08-25 64.10 65.71 64.10 64.92 0.0M
2023-08-24 66.50 66.70 64.50 64.71 0.0M
2023-08-23 65.95 67.35 65.95 66.42 0.0M
2023-08-22 64.75 66.70 64.55 66.18 0.0M
2023-08-21 64.00 66.25 64.00 64.96 0.0M
2023-08-18 66.50 66.95 63.00 63.38 0.0M
2023-08-17 65.79 67.53 65.79 66.80 0.0M
2023-08-16 65.11 67.79 65.11 65.87 0.0M
2023-08-14 66.25 66.35 65.10 65.67 0.0M
2023-08-11 67.99 68.30 64.65 65.60 0.0M
2023-08-10 68.05 70.00 67.10 67.40 0.0M
2023-08-09 67.90 70.00 67.25 68.25 0.0M
2023-08-08 69.76 70.15 65.40 67.28 0.0M
2023-08-07 70.29 71.11 67.25 69.54 0.1M
2023-08-04 70.00 71.60 67.90 68.57 0.0M
2023-08-03 62.80 70.35 62.80 67.95 0.1M
2023-08-02 64.00 65.76 62.20 63.27 0.0M
2023-08-01 64.15 66.00 63.57 63.82 0.0M
2023-07-31 63.45 65.80 63.45 64.15 0.0M
2023-07-28 61.92 64.00 61.92 63.15 0.0M
2023-07-27 62.20 63.15 61.55 61.81 0.0M
2023-07-26 64.94 64.94 62.60 62.93 0.0M
2023-07-25 59.05 67.85 59.05 63.61 0.2M
2023-07-24 59.75 60.83 59.51 59.90 0.0M
2023-07-21 61.00 61.70 59.35 59.97 0.0M
2023-07-20 60.00 60.83 60.00 60.12 0.0M
2023-07-19 59.80 61.43 59.80 60.18 0.0M
2023-07-18 60.40 61.42 59.05 60.76 0.0M
2023-07-17 58.50 60.30 58.50 59.40 0.0M
2023-07-14 59.05 59.70 58.70 59.00 0.0M
2023-07-13 59.31 60.42 58.50 58.98 0.0M
2023-07-12 59.61 60.47 59.39 59.55 0.0M
2023-07-11 59.68 60.95 59.60 59.61 0.0M
2023-07-10 60.00 60.68 59.00 59.68 0.0M
2023-07-07 59.50 61.90 59.50 60.68 0.0M
2023-07-06 60.80 61.30 60.20 60.65 0.0M
2023-07-05 60.70 61.90 60.10 60.72 0.0M
2023-07-04 59.20 61.50 58.90 60.50 0.0M
2023-07-03 59.60 60.88 58.98 59.07 0.0M
2023-06-30 59.50 60.50 59.20 59.30 0.0M
2023-06-28 60.63 60.70 59.20 59.33 0.0M
2023-06-27 59.01 61.12 59.01 60.04 0.0M
2023-06-26 58.51 60.00 58.51 59.01 0.0M
2023-06-23 59.10 59.80 58.55 59.16 0.0M
2023-06-22 60.51 61.48 59.00 59.40 0.0M
2023-06-21 61.20 62.50 60.54 60.72 0.0M
2023-06-20 63.00 63.00 60.50 60.86 0.0M
2023-06-19 60.00 62.40 60.00 61.84 0.0M
2023-06-16 62.04 63.00 61.65 61.75 0.0M
2023-06-15 62.01 63.25 61.82 62.03 0.0M
2023-06-14 63.50 64.00 61.70 62.83 0.0M
2023-06-13 61.25 62.49 59.80 61.31 0.0M
2023-06-12 59.73 63.67 59.73 61.60 0.0M
2023-06-09 60.76 62.07 60.76 60.90 0.0M
2023-06-08 61.84 63.50 61.65 61.82 0.0M
2023-06-07 63.25 64.40 62.40 63.08 0.0M
2023-06-06 62.85 64.70 62.00 63.49 0.0M
2023-06-05 58.75 64.19 58.75 62.72 0.0M
2023-06-02 61.00 61.00 59.56 60.07 0.0M
2023-06-01 61.75 61.80 59.68 60.22 0.0M
2023-05-31 60.49 60.49 58.00 59.40 0.0M
2023-05-30 61.89 62.50 59.50 59.54 0.0M
2023-05-29 58.95 60.45 58.30 58.61 0.0M
2023-05-26 60.30 60.30 58.15 59.03 0.0M
2023-05-25 59.40 60.50 58.90 59.96 0.0M
2023-05-24 57.67 59.43 57.50 58.65 0.0M
2023-05-23 57.05 58.95 57.05 58.46 0.0M
2023-05-22 57.51 59.30 57.50 57.65 0.0M
2023-05-19 58.60 59.89 57.86 58.52 0.0M
2023-05-18 60.25 60.35 57.75 58.83 0.0M
2023-05-17 58.10 60.25 58.10 59.73 0.0M
2023-05-16 60.50 61.00 59.00 59.41 0.0M
2023-05-15 60.25 61.60 59.21 60.78 0.0M
2023-05-12 59.90 61.50 59.90 60.09 0.0M
2023-05-11 60.15 60.80 59.55 59.83 0.0M
2023-05-10 59.61 61.02 59.61 60.10 0.0M
2023-05-09 59.55 61.85 59.00 59.49 0.0M
2023-05-08 60.61 61.92 60.30 60.81 0.0M
2023-05-05 61.52 64.00 60.40 61.57 0.0M
2023-05-04 62.00 62.20 61.05 61.21 0.0M
2023-05-03 62.00 63.00 61.20 61.99 0.0M
2023-05-02 60.60 63.68 60.60 62.37 0.0M
2023-04-28 63.48 63.91 60.60 61.79 0.0M
2023-04-27 64.56 65.00 63.10 63.48 0.0M
2023-04-26 59.52 66.00 59.25 64.71 0.1M
2023-04-25 60.40 60.85 58.80 59.40 0.0M
2023-04-24 60.00 60.50 58.50 60.40 0.0M
2023-04-21 60.53 63.42 60.00 60.21 0.0M
2023-04-20 58.28 62.05 58.28 60.51 0.0M
2023-04-19 59.22 60.15 57.73 58.24 0.0M
2023-04-18 60.83 61.00 59.20 59.22 0.0M
2023-04-17 61.00 61.41 60.15 60.44 0.0M
2023-04-13 54.20 64.02 54.20 62.28 0.0M
2023-04-12 55.00 56.03 55.00 55.11 0.0M
2023-04-11 56.42 57.15 55.00 55.35 0.0M
2023-04-10 56.49 57.00 55.50 56.31 0.0M
2023-04-06 56.20 58.00 56.00 56.49 0.0M
2023-04-05 53.20 58.00 53.11 56.68 0.0M
2023-04-03 54.49 54.49 52.70 52.94 0.0M
2023-03-31 51.90 55.45 51.90 53.41 0.0M
2023-03-29 48.93 53.03 48.65 51.60 0.0M
2023-03-28 51.45 51.50 46.82 48.56 0.0M
2023-03-27 53.50 53.50 51.00 51.75 0.0M
2023-03-24 54.15 55.75 52.30 53.28 0.0M
2023-03-23 56.00 56.77 53.60 54.62 0.0M
2023-03-22 56.08 56.65 54.85 55.48 0.0M
2023-03-21 55.82 56.33 54.66 55.64 0.0M
2023-03-20 55.50 56.42 54.45 55.03 0.0M
2023-03-17 55.00 57.00 54.75 55.94 0.0M
2023-03-16 56.17 56.60 55.10 55.89 0.0M
2023-03-15 54.00 58.51 54.00 55.98 0.0M
2023-03-14 57.11 57.57 54.73 56.09 0.0M
2023-03-13 58.40 60.00 57.15 57.61 0.0M
2023-03-10 59.50 60.30 59.25 59.95 0.0M
2023-03-09 60.97 61.00 59.78 59.98 0.0M
2023-03-08 61.00 61.22 60.00 60.23 0.0M
2023-03-06 59.41 62.39 59.41 61.06 0.0M
2023-03-03 60.05 60.99 59.42 59.83 0.0M
2023-03-02 60.20 60.20 58.30 58.90 0.0M
2023-03-01 58.65 61.50 57.19 60.18 0.0M
2023-02-28 59.05 60.00 58.40 58.65 0.0M
2023-02-27 61.85 61.85 58.65 59.95 0.0M
2023-02-24 62.40 62.40 60.40 60.80 0.0M
2023-02-23 61.05 62.00 59.85 60.45 0.0M
2023-02-22 61.60 61.85 59.50 60.25 0.0M
2023-02-21 61.65 62.15 61.20 61.55 0.0M
2023-02-20 62.75 62.75 60.50 60.85 0.0M
2023-02-17 62.10 62.35 61.00 61.45 0.0M
2023-02-16 60.90 62.25 60.85 61.55 0.0M
2023-02-15 62.00 62.05 60.05 60.70 0.0M
2023-02-14 63.10 63.85 61.70 61.85 0.0M
2023-02-13 63.00 65.65 63.00 63.50 0.0M
2023-02-10 63.35 65.00 63.35 63.95 0.0M
2023-02-09 63.05 64.75 63.05 64.40 0.0M
2023-02-08 64.00 65.05 64.00 64.00 0.0M
2023-02-07 64.95 65.30 63.45 64.05 0.0M
2023-02-06 63.50 66.45 63.50 65.10 0.0M
2023-02-03 66.10 66.60 63.40 65.20 0.0M
2023-02-02 64.50 66.30 64.05 64.80 0.0M
2023-02-01 66.00 67.50 64.10 64.65 0.0M
2023-01-31 64.25 66.50 64.25 65.75 0.0M
2023-01-30 60.15 67.00 60.15 64.20 0.0M
2023-01-27 68.10 68.80 64.00 65.35 0.0M
2023-01-25 70.20 70.50 67.65 68.20 0.0M
2023-01-24 71.60 72.00 69.85 70.10 0.0M
2023-01-23 70.10 72.55 69.55 70.75 0.0M
2023-01-20 70.00 73.00 68.60 69.70 0.0M
2023-01-19 71.95 71.95 69.60 70.00 0.0M
2023-01-18 73.25 73.50 70.80 71.90 0.0M
2023-01-17 71.40 76.20 70.00 73.40 0.1M
2023-01-16 74.60 74.60 71.05 71.40 0.0M
2023-01-13 69.10 77.50 68.90 73.15 0.3M
2023-01-12 76.00 77.20 69.25 69.90 0.2M
2023-01-11 62.80 74.45 62.40 74.45 0.2M
2023-01-10 63.15 63.15 61.60 62.05 0.0M
2023-01-09 62.00 63.20 62.00 63.00 0.0M
2023-01-06 62.65 63.15 61.00 61.55 0.0M
2023-01-05 63.40 64.30 62.10 62.55 0.0M
2023-01-04 63.55 64.55 63.20 63.40 0.0M
2023-01-03 64.70 65.25 63.20 64.35 0.0M
2023-01-02 63.80 65.35 63.50 64.65 0.0M