BSL Ltd BSL
NSE · India · Process Industries
INR 118.00-0.28 (-0.24%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 118.20 | -0.07% | INR 121.50 | INR 121.50 | INR 115.05 | 3.19K |
| 2026-09-30 | INR 118.28 | +0.10% | INR 118.16 | INR 121.49 | INR 117.50 | 909 |
| 2026-09-29 | INR 118.16 | -0.28% | INR 120.79 | INR 121.90 | INR 117.01 | 2.05K |
| 2026-09-28 | INR 118.49 | -1.78% | INR 119.10 | INR 121.30 | INR 117.15 | 2.82K |
| 2026-09-25 | INR 120.64 | -0.22% | INR 120.30 | INR 122.48 | INR 119.10 | 2.18K |
| 2026-09-24 | INR 120.90 | -2.69% | INR 123.62 | INR 124.24 | INR 120.55 | 3.99K |
| 2026-09-23 | INR 124.24 | -1.04% | INR 124.28 | INR 125.90 | INR 123.01 | 2.40K |
| 2026-09-22 | INR 125.54 | -0.48% | INR 123.63 | INR 126.93 | INR 123.02 | 1.43K |
| 2026-09-21 | INR 126.15 | +6.67% | INR 120.63 | INR 130.98 | INR 118.00 | 18.84K |
| 2026-09-18 | INR 118.26 | +0.80% | INR 116.80 | INR 119.49 | INR 116.80 | 3.49K |
| 2026-09-17 | INR 117.32 | -0.55% | INR 119.99 | INR 119.99 | INR 116.80 | 641 |
| 2026-09-16 | INR 117.97 | -1.16% | INR 119.89 | INR 119.89 | INR 117.81 | 1.72K |
| 2026-09-15 | INR 119.35 | -0.86% | INR 120.00 | INR 122.99 | INR 117.25 | 2.78K |
| 2026-09-11 | INR 120.39 | -1.37% | INR 122.06 | INR 123.28 | INR 117.20 | 4.14K |
| 2026-09-10 | INR 122.06 | -0.97% | INR 125.00 | INR 125.00 | INR 121.30 | 3.58K |
| 2026-09-09 | INR 123.25 | -0.06% | INR 125.99 | INR 125.99 | INR 122.98 | 1.30K |
| 2026-09-08 | INR 123.33 | +0.57% | INR 122.02 | INR 124.99 | INR 120.30 | 3.61K |
| 2026-09-07 | INR 122.63 | -0.77% | INR 123.85 | INR 124.75 | INR 120.30 | 12.83K |
| 2026-09-04 | INR 123.58 | +0.29% | INR 124.00 | INR 124.99 | INR 122.75 | 1.95K |
| 2026-09-03 | INR 123.22 | +0.90% | INR 124.00 | INR 132.98 | INR 121.65 | 53.04K |
| 2026-09-02 | INR 122.12 | -0.92% | INR 122.89 | INR 123.00 | INR 121.05 | 1.74K |
| 2026-09-01 | INR 123.25 | +0.15% | INR 122.05 | INR 125.00 | INR 122.05 | 1.46K |
| 2026-08-31 | INR 123.06 | +0.02% | INR 124.00 | INR 124.00 | INR 121.60 | 2.25K |
| 2026-08-28 | INR 123.03 | -0.32% | INR 125.00 | INR 125.00 | INR 121.80 | 1.24K |
| 2026-08-27 | INR 123.42 | +1.53% | INR 123.00 | INR 123.80 | INR 121.23 | 3.42K |
| 2026-08-26 | INR 121.56 | -0.39% | INR 123.26 | INR 123.85 | INR 121.10 | 5.07K |
| 2026-08-25 | INR 122.04 | -1.68% | INR 126.00 | INR 128.45 | INR 121.00 | 8.19K |
| 2026-08-24 | INR 124.13 | +1.55% | INR 124.00 | INR 125.80 | INR 121.31 | 2.32K |
| 2026-08-21 | INR 122.23 | +0.58% | INR 123.45 | INR 123.50 | INR 121.28 | 3.40K |
| 2026-08-20 | INR 121.52 | +0.24% | INR 121.89 | INR 123.50 | INR 121.10 | 1.57K |
| 2026-08-19 | INR 121.23 | -1.32% | INR 122.01 | INR 123.50 | INR 120.50 | 2.32K |
| 2026-08-18 | INR 122.85 | -0.70% | INR 123.72 | INR 124.33 | INR 121.70 | 836 |
| 2026-08-17 | INR 123.72 | +1.04% | INR 124.00 | INR 124.49 | INR 121.70 | 3.11K |
| 2026-08-14 | INR 122.45 | +0.30% | INR 122.08 | INR 123.49 | INR 122.00 | 2.05K |
| 2026-08-13 | INR 122.08 | -0.81% | INR 123.69 | INR 124.50 | INR 121.90 | 1.88K |
| 2026-08-12 | INR 123.08 | +0.26% | INR 125.00 | INR 125.00 | INR 122.10 | 1.94K |
| 2026-08-11 | INR 122.76 | -1.00% | INR 125.24 | INR 125.34 | INR 122.30 | 3.32K |
| 2026-08-10 | INR 124.00 | +0.38% | INR 124.00 | INR 125.00 | INR 123.00 | 1.75K |
| 2026-08-07 | INR 123.53 | -0.31% | INR 123.92 | INR 126.00 | INR 123.00 | 2.69K |
| 2026-08-06 | INR 123.92 | -1.85% | INR 126.26 | INR 127.76 | INR 123.13 | 3.91K |
| 2026-08-05 | INR 126.26 | +1.11% | INR 126.75 | INR 128.00 | INR 125.40 | 3.55K |
| 2026-08-04 | INR 124.87 | +0.99% | INR 127.20 | INR 127.20 | INR 122.70 | 2.70K |
| 2026-08-03 | INR 123.65 | -0.92% | INR 126.95 | INR 126.95 | INR 123.25 | 3.04K |
| 2026-07-31 | INR 124.80 | +0.08% | INR 122.10 | INR 126.67 | INR 122.10 | 1.24K |
| 2026-07-30 | INR 124.70 | -0.52% | INR 124.20 | INR 126.80 | INR 124.20 | 1.45K |
| 2026-07-29 | INR 125.35 | -0.66% | INR 126.81 | INR 127.00 | INR 125.01 | 1.31K |
| 2026-07-28 | INR 126.18 | +0.98% | INR 127.40 | INR 127.40 | INR 124.51 | 3.96K |
| 2026-07-27 | INR 124.95 | +0.17% | INR 124.74 | INR 127.49 | INR 124.10 | 2.71K |
| 2026-07-24 | INR 124.74 | +0.22% | INR 125.08 | INR 126.00 | INR 122.14 | 2.31K |
| 2026-07-23 | INR 124.46 | -0.51% | INR 125.72 | INR 125.99 | INR 124.10 | 1.95K |
| 2026-07-22 | INR 125.10 | -0.73% | INR 126.00 | INR 127.89 | INR 124.51 | 4.90K |
| 2026-07-21 | INR 126.02 | -0.85% | INR 127.73 | INR 127.97 | INR 125.90 | 968 |
| 2026-07-20 | INR 127.10 | +0.44% | INR 125.80 | INR 128.32 | INR 124.60 | 2.64K |
| 2026-07-17 | INR 126.54 | +0.33% | INR 127.95 | INR 128.95 | INR 126.10 | 2.12K |
| 2026-07-16 | INR 126.12 | -0.32% | INR 129.00 | INR 129.00 | INR 125.80 | 3.01K |
| 2026-07-15 | INR 126.53 | -0.91% | INR 129.50 | INR 129.50 | INR 126.22 | 2.43K |
| 2026-07-14 | INR 127.69 | -0.55% | INR 127.00 | INR 130.89 | INR 127.00 | 3.18K |
| 2026-07-13 | INR 128.39 | +0.31% | INR 128.00 | INR 130.00 | INR 126.20 | 3.38K |
| 2026-07-10 | INR 127.99 | +0.78% | INR 131.40 | INR 131.40 | INR 127.21 | 661 |
| 2026-07-09 | INR 127.00 | +0.12% | INR 127.50 | INR 129.80 | INR 126.21 | 1.59K |
| 2026-07-08 | INR 126.85 | -2.71% | INR 128.20 | INR 132.48 | INR 125.61 | 16.43K |
| 2026-07-07 | INR 130.38 | -0.18% | INR 130.52 | INR 134.29 | INR 128.22 | 5.80K |
| 2026-07-06 | INR 130.62 | +1.11% | INR 133.00 | INR 133.66 | INR 128.60 | 3.95K |
| 2026-07-03 | INR 129.19 | -2.89% | INR 135.70 | INR 135.89 | INR 129.00 | 7.88K |
| 2026-07-02 | INR 133.04 | +0.36% | INR 135.00 | INR 135.00 | INR 130.41 | 6.52K |
| 2026-07-01 | INR 132.56 | -3.01% | INR 139.40 | INR 139.40 | INR 132.21 | 7.45K |
| 2026-06-30 | INR 136.67 | +8.97% | INR 126.67 | INR 147.85 | INR 124.26 | 116.91K |
| 2026-06-29 | INR 125.42 | -1.54% | INR 131.80 | INR 131.80 | INR 125.00 | 964 |
| 2026-06-26 | INR 127.38 | 0.00% | INR 127.38 | INR 127.38 | INR 127.38 | 0 |
| 2026-06-25 | INR 127.38 | -0.41% | INR 126.75 | INR 131.79 | INR 125.30 | 3.68K |
| 2026-06-24 | INR 127.90 | -2.41% | INR 131.06 | INR 135.79 | INR 127.65 | 6.93K |
| 2026-06-23 | INR 131.06 | +3.39% | INR 126.30 | INR 137.50 | INR 125.55 | 15.29K |
| 2026-06-22 | INR 126.76 | -0.90% | INR 127.28 | INR 130.00 | INR 125.75 | 1.89K |
| 2026-06-19 | INR 127.91 | +1.39% | INR 126.16 | INR 130.00 | INR 126.00 | 4.56K |
| 2026-06-18 | INR 126.16 | -1.09% | INR 129.25 | INR 129.89 | INR 125.00 | 2.75K |
| 2026-06-17 | INR 127.55 | +3.16% | INR 123.64 | INR 130.00 | INR 123.64 | 5.47K |
| 2026-06-16 | INR 123.64 | +0.28% | INR 123.30 | INR 125.68 | INR 121.50 | 4.04K |
| 2026-06-15 | INR 123.30 | +0.08% | INR 123.60 | INR 126.99 | INR 123.00 | 4.84K |
| 2026-06-12 | INR 123.20 | +0.46% | INR 126.50 | INR 126.50 | INR 122.25 | 2.02K |
| 2026-06-11 | INR 122.63 | -0.24% | INR 120.01 | INR 125.99 | INR 120.01 | 3.42K |
| 2026-06-10 | INR 122.92 | -1.71% | INR 126.00 | INR 127.71 | INR 121.50 | 8.64K |
| 2026-06-09 | INR 125.06 | -0.50% | INR 123.21 | INR 128.50 | INR 123.21 | 1.53K |
| 2026-06-08 | INR 125.69 | -1.77% | INR 127.98 | INR 130.00 | INR 124.20 | 3.86K |
| 2026-06-05 | INR 127.95 | +1.92% | INR 125.53 | INR 128.80 | INR 124.29 | 2.51K |
| 2026-06-04 | INR 125.54 | +0.89% | INR 126.95 | INR 127.90 | INR 124.68 | 3.94K |
| 2026-06-03 | INR 124.43 | -1.66% | INR 126.05 | INR 128.30 | INR 124.05 | 3.35K |
| 2026-06-02 | INR 126.53 | -2.54% | INR 129.83 | INR 129.83 | INR 123.45 | 7.76K |
| 2026-06-01 | INR 129.83 | -1.20% | INR 139.98 | INR 139.98 | INR 128.35 | 6.69K |
| 2026-05-29 | INR 131.41 | -4.00% | INR 142.80 | INR 142.80 | INR 131.00 | 10.50K |
| 2026-05-28 | INR 136.89 | 0.00% | INR 136.89 | INR 136.89 | INR 136.89 | 0 |