BPL Limited BPL

NSE · India · Electronic Technology

INR 45.50-0.09 (-0.20%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 45.29	-0.66%	INR 45.40	INR 45.90	INR 44.45	21.56K
2026-09-30	INR 45.59	-1.96%	INR 46.78	INR 46.85	INR 45.32	37.40K
2026-09-29	INR 46.50	+0.19%	INR 46.99	INR 47.99	INR 45.10	87.27K
2026-09-28	INR 46.41	+3.18%	INR 45.89	INR 50.60	INR 44.78	248.46K
2026-09-25	INR 44.98	+0.29%	INR 45.10	INR 45.49	INR 44.54	27.18K
2026-09-24	INR 44.85	-0.53%	INR 45.90	INR 45.90	INR 44.11	39.21K
2026-09-23	INR 45.09	-0.24%	INR 45.78	INR 46.40	INR 44.25	44.13K
2026-09-22	INR 45.20	+0.53%	INR 45.80	INR 46.06	INR 44.99	33.42K
2026-09-21	INR 44.96	-1.81%	INR 45.93	INR 47.32	INR 44.20	92.11K
2026-09-18	INR 45.79	-0.13%	INR 46.50	INR 46.80	INR 45.50	13.95K
2026-09-17	INR 45.85	-1.88%	INR 47.40	INR 47.40	INR 45.70	28.15K
2026-09-16	INR 46.73	+0.32%	INR 47.60	INR 47.60	INR 45.36	41.91K
2026-09-15	INR 46.58	+0.60%	INR 47.40	INR 47.95	INR 46.10	34.42K
2026-09-14	INR 46.30	0.00%	INR 46.30	INR 46.30	INR 46.30	0
2026-09-11	INR 46.30	-2.24%	INR 47.21	INR 48.25	INR 45.30	76.47K
2026-09-10	INR 47.36	-1.39%	INR 48.90	INR 48.90	INR 47.20	42.00K
2026-09-09	INR 48.03	-1.27%	INR 48.67	INR 48.84	INR 47.30	33.48K
2026-09-08	INR 48.65	-0.25%	INR 49.60	INR 50.00	INR 48.62	25.32K
2026-09-07	INR 48.77	-1.24%	INR 49.38	INR 49.87	INR 48.10	35.62K
2026-09-04	INR 49.38	+0.14%	INR 49.21	INR 50.18	INR 49.00	56.30K
2026-09-03	INR 49.31	-0.94%	INR 49.31	INR 50.94	INR 49.16	56.85K
2026-09-02	INR 49.78	-0.48%	INR 49.60	INR 50.74	INR 49.20	59.83K
2026-09-01	INR 50.02	-2.06%	INR 51.45	INR 51.45	INR 49.86	33.26K
2026-08-31	INR 51.07	+1.27%	INR 50.98	INR 52.48	INR 49.50	76.88K
2026-08-28	INR 50.43	-2.63%	INR 52.00	INR 52.01	INR 49.30	36.90K
2026-08-27	INR 51.79	+0.23%	INR 51.99	INR 52.69	INR 51.60	31.02K
2026-08-26	INR 51.67	+2.89%	INR 50.72	INR 52.85	INR 49.52	122.53K
2026-08-25	INR 50.22	+2.28%	INR 49.99	INR 51.69	INR 49.01	84.71K
2026-08-24	INR 49.10	-1.33%	INR 50.40	INR 50.94	INR 48.80	88.39K
2026-08-21	INR 49.76	+1.16%	INR 49.80	INR 50.34	INR 49.23	47.10K
2026-08-20	INR 49.19	-2.27%	INR 50.90	INR 50.92	INR 48.30	58.85K
2026-08-19	INR 50.33	+0.76%	INR 50.80	INR 50.80	INR 49.90	22.08K
2026-08-18	INR 49.95	-0.40%	INR 50.15	INR 50.60	INR 49.90	50.25K
2026-08-17	INR 50.15	+1.23%	INR 50.00	INR 51.99	INR 49.70	37.01K
2026-08-14	INR 49.54	-2.58%	INR 51.95	INR 51.95	INR 48.82	110.78K
2026-08-13	INR 50.85	-3.80%	INR 52.07	INR 53.75	INR 50.36	126.17K
2026-08-12	INR 52.86	-1.69%	INR 53.77	INR 54.00	INR 51.20	38.09K
2026-08-11	INR 53.77	+0.49%	INR 53.90	INR 54.00	INR 53.45	27.68K
2026-08-10	INR 53.51	-0.09%	INR 53.56	INR 54.08	INR 53.30	31.72K
2026-08-07	INR 53.56	+0.26%	INR 53.42	INR 54.10	INR 53.13	24.31K
2026-08-06	INR 53.42	-0.02%	INR 53.11	INR 54.29	INR 53.01	32.00K
2026-08-05	INR 53.43	+0.02%	INR 54.02	INR 54.07	INR 52.81	21.96K
2026-08-04	INR 53.42	-1.96%	INR 54.60	INR 54.99	INR 53.20	30.57K
2026-08-03	INR 54.49	+2.18%	INR 53.90	INR 54.95	INR 53.90	24.58K
2026-07-31	INR 53.33	+1.18%	INR 52.50	INR 54.00	INR 52.50	29.17K
2026-07-30	INR 52.71	+0.27%	INR 52.80	INR 54.20	INR 51.70	47.52K
2026-07-29	INR 52.57	-0.32%	INR 53.13	INR 53.68	INR 52.20	38.65K
2026-07-28	INR 52.74	+0.02%	INR 52.73	INR 53.75	INR 52.53	36.54K
2026-07-27	INR 52.73	-1.95%	INR 53.78	INR 55.06	INR 52.48	109.20K
2026-07-24	INR 53.78	-0.57%	INR 54.49	INR 54.49	INR 53.11	32.72K
2026-07-23	INR 54.09	-0.28%	INR 54.80	INR 54.99	INR 54.00	31.14K
2026-07-22	INR 54.24	-0.64%	INR 54.59	INR 55.35	INR 54.01	25.49K
2026-07-21	INR 54.59	-2.78%	INR 56.20	INR 56.99	INR 54.41	54.61K
2026-07-20	INR 56.15	+1.57%	INR 55.28	INR 56.63	INR 55.15	32.11K
2026-07-17	INR 55.28	-3.49%	INR 56.80	INR 57.28	INR 55.00	45.02K
2026-07-16	INR 57.28	+0.44%	INR 57.50	INR 58.90	INR 56.70	78.37K
2026-07-15	INR 57.03	-0.66%	INR 57.70	INR 58.50	INR 56.56	40.00K
2026-07-14	INR 57.41	-1.48%	INR 56.70	INR 59.00	INR 56.70	31.06K
2026-07-13	INR 58.27	+0.31%	INR 58.09	INR 60.24	INR 57.00	85.37K
2026-07-10	INR 58.09	-1.27%	INR 58.90	INR 59.73	INR 57.50	94.19K
2026-07-09	INR 58.84	+10.31%	INR 54.10	INR 64.00	INR 53.70	935.76K
2026-07-08	INR 53.34	-4.34%	INR 55.45	INR 55.88	INR 53.01	52.36K
2026-07-07	INR 55.76	-2.84%	INR 57.39	INR 58.87	INR 54.65	40.17K
2026-07-06	INR 57.39	+2.83%	INR 55.81	INR 58.12	INR 55.41	48.81K
2026-07-03	INR 55.81	-0.71%	INR 56.90	INR 56.90	INR 55.22	33.76K
2026-07-02	INR 56.21	-1.70%	INR 57.18	INR 58.40	INR 56.01	39.09K
2026-07-01	INR 57.18	+3.42%	INR 54.75	INR 59.00	INR 54.75	66.36K
2026-06-30	INR 55.29	+1.02%	INR 54.76	INR 56.35	INR 54.76	27.31K
2026-06-29	INR 54.73	-3.30%	INR 55.22	INR 56.44	INR 54.50	45.81K
2026-06-26	INR 56.60	0.00%	INR 56.60	INR 56.60	INR 56.60	0
2026-06-25	INR 56.60	-0.65%	INR 56.97	INR 57.95	INR 56.35	29.37K
2026-06-24	INR 56.97	+0.16%	INR 56.21	INR 57.60	INR 56.21	58.29K
2026-06-23	INR 56.88	-4.93%	INR 59.83	INR 61.59	INR 56.50	141.89K
2026-06-22	INR 59.83	+9.90%	INR 55.22	INR 62.45	INR 54.71	372.81K
2026-06-19	INR 54.44	-0.73%	INR 54.80	INR 55.34	INR 54.11	35.28K
2026-06-18	INR 54.84	-2.07%	INR 56.00	INR 56.78	INR 54.31	44.31K
2026-06-17	INR 56.00	+3.84%	INR 54.40	INR 57.50	INR 53.50	117.84K
2026-06-16	INR 53.93	+2.78%	INR 52.40	INR 54.78	INR 52.40	61.43K
2026-06-15	INR 52.47	+1.69%	INR 52.80	INR 52.84	INR 52.00	37.29K
2026-06-12	INR 51.60	+1.32%	INR 50.93	INR 52.54	INR 50.93	31.53K
2026-06-11	INR 50.93	-1.22%	INR 51.50	INR 51.53	INR 50.50	21.41K
2026-06-10	INR 51.56	-0.87%	INR 51.50	INR 52.49	INR 51.41	20.71K
2026-06-09	INR 52.01	+1.05%	INR 52.50	INR 52.50	INR 51.66	36.63K
2026-06-08	INR 51.47	-1.70%	INR 52.00	INR 52.00	INR 50.99	33.10K
2026-06-05	INR 52.36	+1.04%	INR 53.00	INR 53.02	INR 51.51	21.32K
2026-06-04	INR 51.82	-1.05%	INR 53.90	INR 53.90	INR 51.50	78.02K
2026-06-03	INR 52.37	-0.91%	INR 53.50	INR 53.70	INR 52.11	54.44K
2026-06-02	INR 52.85	-0.15%	INR 52.00	INR 53.89	INR 52.00	61.28K
2026-06-01	INR 52.93	-2.58%	INR 55.00	INR 55.39	INR 52.80	55.28K
2026-05-29	INR 54.33	-3.40%	INR 56.00	INR 57.75	INR 53.90	94.96K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 45.29	-0.66%	INR 45.40	INR 45.90	INR 44.45	21.56K
2026-09-30	INR 45.59	-1.96%	INR 46.78	INR 46.85	INR 45.32	37.40K
2026-09-29	INR 46.50	+0.19%	INR 46.99	INR 47.99	INR 45.10	87.27K
2026-09-28	INR 46.41	+3.18%	INR 45.89	INR 50.60	INR 44.78	248.46K
2026-09-25	INR 44.98	+0.29%	INR 45.10	INR 45.49	INR 44.54	27.18K
2026-09-24	INR 44.85	-0.53%	INR 45.90	INR 45.90	INR 44.11	39.21K
2026-09-23	INR 45.09	-0.24%	INR 45.78	INR 46.40	INR 44.25	44.13K
2026-09-22	INR 45.20	+0.53%	INR 45.80	INR 46.06	INR 44.99	33.42K
2026-09-21	INR 44.96	-1.81%	INR 45.93	INR 47.32	INR 44.20	92.11K
2026-09-18	INR 45.79	-0.13%	INR 46.50	INR 46.80	INR 45.50	13.95K
2026-09-17	INR 45.85	-1.88%	INR 47.40	INR 47.40	INR 45.70	28.15K
2026-09-16	INR 46.73	+0.32%	INR 47.60	INR 47.60	INR 45.36	41.91K
2026-09-15	INR 46.58	+0.60%	INR 47.40	INR 47.95	INR 46.10	34.42K
2026-09-14	INR 46.30	0.00%	INR 46.30	INR 46.30	INR 46.30	0
2026-09-11	INR 46.30	-2.24%	INR 47.21	INR 48.25	INR 45.30	76.47K
2026-09-10	INR 47.36	-1.39%	INR 48.90	INR 48.90	INR 47.20	42.00K
2026-09-09	INR 48.03	-1.27%	INR 48.67	INR 48.84	INR 47.30	33.48K
2026-09-08	INR 48.65	-0.25%	INR 49.60	INR 50.00	INR 48.62	25.32K
2026-09-07	INR 48.77	-1.24%	INR 49.38	INR 49.87	INR 48.10	35.62K
2026-09-04	INR 49.38	+0.14%	INR 49.21	INR 50.18	INR 49.00	56.30K
2026-09-03	INR 49.31	-0.94%	INR 49.31	INR 50.94	INR 49.16	56.85K
2026-09-02	INR 49.78	-0.48%	INR 49.60	INR 50.74	INR 49.20	59.83K
2026-09-01	INR 50.02	-2.06%	INR 51.45	INR 51.45	INR 49.86	33.26K
2026-08-31	INR 51.07	+1.27%	INR 50.98	INR 52.48	INR 49.50	76.88K
2026-08-28	INR 50.43	-2.63%	INR 52.00	INR 52.01	INR 49.30	36.90K
2026-08-27	INR 51.79	+0.23%	INR 51.99	INR 52.69	INR 51.60	31.02K
2026-08-26	INR 51.67	+2.89%	INR 50.72	INR 52.85	INR 49.52	122.53K
2026-08-25	INR 50.22	+2.28%	INR 49.99	INR 51.69	INR 49.01	84.71K
2026-08-24	INR 49.10	-1.33%	INR 50.40	INR 50.94	INR 48.80	88.39K
2026-08-21	INR 49.76	+1.16%	INR 49.80	INR 50.34	INR 49.23	47.10K
2026-08-20	INR 49.19	-2.27%	INR 50.90	INR 50.92	INR 48.30	58.85K
2026-08-19	INR 50.33	+0.76%	INR 50.80	INR 50.80	INR 49.90	22.08K
2026-08-18	INR 49.95	-0.40%	INR 50.15	INR 50.60	INR 49.90	50.25K
2026-08-17	INR 50.15	+1.23%	INR 50.00	INR 51.99	INR 49.70	37.01K
2026-08-14	INR 49.54	-2.58%	INR 51.95	INR 51.95	INR 48.82	110.78K
2026-08-13	INR 50.85	-3.80%	INR 52.07	INR 53.75	INR 50.36	126.17K
2026-08-12	INR 52.86	-1.69%	INR 53.77	INR 54.00	INR 51.20	38.09K
2026-08-11	INR 53.77	+0.49%	INR 53.90	INR 54.00	INR 53.45	27.68K
2026-08-10	INR 53.51	-0.09%	INR 53.56	INR 54.08	INR 53.30	31.72K
2026-08-07	INR 53.56	+0.26%	INR 53.42	INR 54.10	INR 53.13	24.31K
2026-08-06	INR 53.42	-0.02%	INR 53.11	INR 54.29	INR 53.01	32.00K
2026-08-05	INR 53.43	+0.02%	INR 54.02	INR 54.07	INR 52.81	21.96K
2026-08-04	INR 53.42	-1.96%	INR 54.60	INR 54.99	INR 53.20	30.57K
2026-08-03	INR 54.49	+2.18%	INR 53.90	INR 54.95	INR 53.90	24.58K
2026-07-31	INR 53.33	+1.18%	INR 52.50	INR 54.00	INR 52.50	29.17K
2026-07-30	INR 52.71	+0.27%	INR 52.80	INR 54.20	INR 51.70	47.52K
2026-07-29	INR 52.57	-0.32%	INR 53.13	INR 53.68	INR 52.20	38.65K
2026-07-28	INR 52.74	+0.02%	INR 52.73	INR 53.75	INR 52.53	36.54K
2026-07-27	INR 52.73	-1.95%	INR 53.78	INR 55.06	INR 52.48	109.20K
2026-07-24	INR 53.78	-0.57%	INR 54.49	INR 54.49	INR 53.11	32.72K
2026-07-23	INR 54.09	-0.28%	INR 54.80	INR 54.99	INR 54.00	31.14K
2026-07-22	INR 54.24	-0.64%	INR 54.59	INR 55.35	INR 54.01	25.49K
2026-07-21	INR 54.59	-2.78%	INR 56.20	INR 56.99	INR 54.41	54.61K
2026-07-20	INR 56.15	+1.57%	INR 55.28	INR 56.63	INR 55.15	32.11K
2026-07-17	INR 55.28	-3.49%	INR 56.80	INR 57.28	INR 55.00	45.02K
2026-07-16	INR 57.28	+0.44%	INR 57.50	INR 58.90	INR 56.70	78.37K
2026-07-15	INR 57.03	-0.66%	INR 57.70	INR 58.50	INR 56.56	40.00K
2026-07-14	INR 57.41	-1.48%	INR 56.70	INR 59.00	INR 56.70	31.06K
2026-07-13	INR 58.27	+0.31%	INR 58.09	INR 60.24	INR 57.00	85.37K
2026-07-10	INR 58.09	-1.27%	INR 58.90	INR 59.73	INR 57.50	94.19K
2026-07-09	INR 58.84	+10.31%	INR 54.10	INR 64.00	INR 53.70	935.76K
2026-07-08	INR 53.34	-4.34%	INR 55.45	INR 55.88	INR 53.01	52.36K
2026-07-07	INR 55.76	-2.84%	INR 57.39	INR 58.87	INR 54.65	40.17K
2026-07-06	INR 57.39	+2.83%	INR 55.81	INR 58.12	INR 55.41	48.81K
2026-07-03	INR 55.81	-0.71%	INR 56.90	INR 56.90	INR 55.22	33.76K
2026-07-02	INR 56.21	-1.70%	INR 57.18	INR 58.40	INR 56.01	39.09K
2026-07-01	INR 57.18	+3.42%	INR 54.75	INR 59.00	INR 54.75	66.36K
2026-06-30	INR 55.29	+1.02%	INR 54.76	INR 56.35	INR 54.76	27.31K
2026-06-29	INR 54.73	-3.30%	INR 55.22	INR 56.44	INR 54.50	45.81K
2026-06-26	INR 56.60	0.00%	INR 56.60	INR 56.60	INR 56.60	0
2026-06-25	INR 56.60	-0.65%	INR 56.97	INR 57.95	INR 56.35	29.37K
2026-06-24	INR 56.97	+0.16%	INR 56.21	INR 57.60	INR 56.21	58.29K
2026-06-23	INR 56.88	-4.93%	INR 59.83	INR 61.59	INR 56.50	141.89K
2026-06-22	INR 59.83	+9.90%	INR 55.22	INR 62.45	INR 54.71	372.81K
2026-06-19	INR 54.44	-0.73%	INR 54.80	INR 55.34	INR 54.11	35.28K
2026-06-18	INR 54.84	-2.07%	INR 56.00	INR 56.78	INR 54.31	44.31K
2026-06-17	INR 56.00	+3.84%	INR 54.40	INR 57.50	INR 53.50	117.84K
2026-06-16	INR 53.93	+2.78%	INR 52.40	INR 54.78	INR 52.40	61.43K
2026-06-15	INR 52.47	+1.69%	INR 52.80	INR 52.84	INR 52.00	37.29K
2026-06-12	INR 51.60	+1.32%	INR 50.93	INR 52.54	INR 50.93	31.53K
2026-06-11	INR 50.93	-1.22%	INR 51.50	INR 51.53	INR 50.50	21.41K
2026-06-10	INR 51.56	-0.87%	INR 51.50	INR 52.49	INR 51.41	20.71K
2026-06-09	INR 52.01	+1.05%	INR 52.50	INR 52.50	INR 51.66	36.63K
2026-06-08	INR 51.47	-1.70%	INR 52.00	INR 52.00	INR 50.99	33.10K
2026-06-05	INR 52.36	+1.04%	INR 53.00	INR 53.02	INR 51.51	21.32K
2026-06-04	INR 51.82	-1.05%	INR 53.90	INR 53.90	INR 51.50	78.02K
2026-06-03	INR 52.37	-0.91%	INR 53.50	INR 53.70	INR 52.11	54.44K
2026-06-02	INR 52.85	-0.15%	INR 52.00	INR 53.89	INR 52.00	61.28K
2026-06-01	INR 52.93	-2.58%	INR 55.00	INR 55.39	INR 52.80	55.28K
2026-05-29	INR 54.33	-3.40%	INR 56.00	INR 57.75	INR 53.90	94.96K