Price Data Selection & Download
BPL Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5735 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine BPL quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹176.65
October 12, 2021
NSE Exchange
Share Price All Time Low
₹7.50
September 04, 2013
NSE Exchange
Highest Volume Trading Day
17,650,496
December 12, 2017 • ₹102.60
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
BPL daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹53.52 | ₹55.00 | ₹53.52 | ₹54.66 | 36,561 |
| 2026-05-20 | ₹53.63 | ₹55.00 | ₹53.26 | ₹54.62 | 17,711 |
| 2026-05-19 | ₹53.60 | ₹55.87 | ₹53.60 | ₹54.48 | 43,940 |
| 2026-05-18 | ₹55.11 | ₹55.30 | ₹52.72 | ₹53.60 | 62,915 |
| 2026-05-15 | ₹56.60 | ₹56.95 | ₹54.52 | ₹55.11 | 35,766 |
| 2026-05-14 | ₹57.00 | ₹59.90 | ₹55.00 | ₹56.20 | 52,921 |
| 2026-05-13 | ₹56.90 | ₹56.90 | ₹55.45 | ₹56.15 | 38,198 |
| 2026-05-12 | ₹58.43 | ₹58.43 | ₹55.00 | ₹55.14 | 57,038 |
| 2026-05-11 | ₹58.55 | ₹59.59 | ₹56.50 | ₹57.45 | 78,945 |
| 2026-05-08 | ₹59.00 | ₹61.11 | ₹58.15 | ₹59.98 | 111,058 |
| 2026-05-07 | ₹57.00 | ₹61.00 | ₹56.74 | ₹59.03 | 218,963 |
| 2026-05-06 | ₹56.05 | ₹57.46 | ₹56.05 | ₹56.58 | 56,096 |
| 2026-05-05 | ₹56.00 | ₹57.50 | ₹55.10 | ₹55.30 | 45,799 |
| 2026-05-04 | ₹57.70 | ₹58.07 | ₹55.10 | ₹55.52 | 40,420 |
| 2026-04-30 | ₹55.63 | ₹57.97 | ₹55.22 | ₹55.88 | 73,311 |
| 2026-04-29 | ₹59.60 | ₹60.51 | ₹56.95 | ₹57.24 | 74,153 |
| 2026-04-28 | ₹57.32 | ₹60.65 | ₹56.21 | ₹59.60 | 353,211 |
| 2026-04-27 | ₹53.80 | ₹59.11 | ₹53.69 | ₹57.30 | 385,431 |
| 2026-04-24 | ₹54.27 | ₹54.98 | ₹52.58 | ₹53.07 | 46,962 |
| 2026-04-23 | ₹54.20 | ₹55.84 | ₹53.54 | ₹54.27 | 101,795 |
| 2026-04-22 | ₹53.94 | ₹54.39 | ₹53.17 | ₹54.20 | 74,772 |
| 2026-04-21 | ₹55.00 | ₹55.00 | ₹53.00 | ₹53.32 | 50,761 |
| 2026-04-20 | ₹53.60 | ₹54.89 | ₹52.90 | ₹53.87 | 49,638 |
| 2026-04-17 | ₹53.90 | ₹54.99 | ₹53.24 | ₹54.44 | 81,280 |
| 2026-04-16 | ₹55.00 | ₹55.00 | ₹52.00 | ₹52.98 | 74,038 |
| 2026-04-15 | ₹52.30 | ₹53.70 | ₹50.41 | ₹53.22 | 131,684 |
| 2026-04-13 | ₹48.50 | ₹50.20 | ₹47.54 | ₹49.74 | 56,774 |
| 2026-04-10 | ₹48.50 | ₹51.78 | ₹48.05 | ₹50.22 | 152,731 |
| 2026-04-09 | ₹47.00 | ₹50.01 | ₹47.00 | ₹47.56 | 110,184 |
| 2026-04-08 | ₹47.48 | ₹48.50 | ₹46.95 | ₹47.96 | 174,787 |
| 2026-04-07 | ₹45.25 | ₹46.40 | ₹44.82 | ₹45.02 | 67,564 |
| 2026-04-06 | ₹46.00 | ₹46.00 | ₹43.77 | ₹44.54 | 93,526 |
| 2026-04-02 | ₹44.41 | ₹45.45 | ₹42.01 | ₹45.03 | 88,308 |
| 2026-04-01 | ₹40.50 | ₹45.70 | ₹39.90 | ₹44.41 | 161,046 |
| 2026-03-30 | ₹42.00 | ₹44.62 | ₹37.61 | ₹38.17 | 258,237 |
| 2026-03-27 | ₹44.41 | ₹44.43 | ₹42.00 | ₹42.27 | 187,392 |
| 2026-03-25 | ₹44.85 | ₹46.49 | ₹44.10 | ₹44.41 | 127,804 |
| 2026-03-24 | ₹45.30 | ₹45.99 | ₹43.75 | ₹44.16 | 157,439 |
| 2026-03-23 | ₹47.62 | ₹47.62 | ₹44.16 | ₹44.42 | 125,212 |
| 2026-03-20 | ₹48.50 | ₹48.80 | ₹47.01 | ₹47.10 | 50,301 |
| 2026-03-19 | ₹49.50 | ₹49.50 | ₹47.01 | ₹47.20 | 81,873 |
| 2026-03-18 | ₹47.90 | ₹50.50 | ₹47.88 | ₹49.66 | 78,875 |
| 2026-03-17 | ₹47.70 | ₹48.46 | ₹47.12 | ₹47.55 | 70,898 |
| 2026-03-16 | ₹49.40 | ₹51.97 | ₹46.54 | ₹47.15 | 108,905 |
| 2026-03-13 | ₹51.00 | ₹51.56 | ₹48.26 | ₹49.14 | 102,080 |
| 2026-03-12 | ₹51.01 | ₹52.60 | ₹50.25 | ₹51.18 | 62,560 |
| 2026-03-11 | ₹52.21 | ₹53.00 | ₹51.03 | ₹51.55 | 76,826 |
| 2026-03-10 | ₹50.75 | ₹53.00 | ₹50.75 | ₹51.42 | 84,785 |
| 2026-03-09 | ₹51.92 | ₹51.92 | ₹49.20 | ₹50.69 | 124,240 |
| 2026-03-06 | ₹53.76 | ₹54.70 | ₹52.58 | ₹53.47 | 62,479 |
| 2026-03-05 | ₹52.63 | ₹55.00 | ₹52.63 | ₹53.76 | 33,735 |
| 2026-03-04 | ₹53.29 | ₹53.35 | ₹51.32 | ₹52.63 | 42,614 |
| 2026-03-02 | ₹52.99 | ₹54.51 | ₹51.87 | ₹53.29 | 82,136 |
| 2026-02-27 | ₹55.69 | ₹57.00 | ₹54.25 | ₹55.26 | 82,422 |
| 2026-02-26 | ₹55.06 | ₹57.99 | ₹54.35 | ₹55.69 | 179,613 |
| 2026-02-25 | ₹54.20 | ₹54.68 | ₹53.60 | ₹53.98 | 66,719 |
| 2026-02-24 | ₹54.30 | ₹55.77 | ₹52.85 | ₹53.56 | 75,525 |
| 2026-02-23 | ₹55.60 | ₹56.73 | ₹55.12 | ₹55.51 | 71,194 |
| 2026-02-20 | ₹56.30 | ₹57.10 | ₹55.16 | ₹55.39 | 45,628 |
| 2026-02-19 | ₹57.20 | ₹57.20 | ₹56.01 | ₹56.47 | 51,082 |
| 2026-02-18 | ₹56.95 | ₹57.64 | ₹56.11 | ₹56.51 | 58,142 |
| 2026-02-17 | ₹57.00 | ₹58.59 | ₹55.57 | ₹56.68 | 63,343 |
| 2026-02-16 | ₹58.13 | ₹58.13 | ₹56.33 | ₹57.03 | 30,332 |
| 2026-02-13 | ₹59.25 | ₹59.48 | ₹57.50 | ₹58.13 | 36,296 |
| 2026-02-12 | ₹59.67 | ₹60.47 | ₹59.00 | ₹59.49 | 40,464 |
| 2026-02-11 | ₹61.25 | ₹61.26 | ₹58.20 | ₹59.38 | 52,814 |
| 2026-02-10 | ₹59.58 | ₹61.50 | ₹59.58 | ₹60.58 | 77,885 |
| 2026-02-09 | ₹59.90 | ₹60.66 | ₹58.42 | ₹59.50 | 116,470 |
| 2026-02-06 | ₹58.00 | ₹61.00 | ₹57.18 | ₹59.27 | 37,080 |
| 2026-02-05 | ₹59.05 | ₹60.58 | ₹56.61 | ₹58.01 | 83,541 |
| 2026-02-04 | ₹58.75 | ₹59.76 | ₹57.97 | ₹59.02 | 57,028 |
| 2026-02-03 | ₹60.50 | ₹61.00 | ₹58.51 | ₹58.73 | 61,238 |
| 2026-02-02 | ₹58.65 | ₹58.90 | ₹56.80 | ₹57.23 | 44,690 |
| 2026-02-01 | ₹58.15 | ₹61.69 | ₹56.60 | ₹57.50 | 83,403 |
| 2026-01-30 | ₹58.30 | ₹59.63 | ₹57.51 | ₹58.15 | 76,018 |
| 2026-01-29 | ₹56.95 | ₹61.30 | ₹56.16 | ₹59.34 | 132,110 |
| 2026-01-28 | ₹55.20 | ₹57.95 | ₹55.15 | ₹56.33 | 50,125 |
| 2026-01-27 | ₹56.50 | ₹57.25 | ₹54.95 | ₹55.09 | 81,335 |
| 2026-01-23 | ₹59.16 | ₹59.50 | ₹56.51 | ₹57.16 | 45,267 |
| 2026-01-22 | ₹59.70 | ₹61.26 | ₹58.55 | ₹59.16 | 68,617 |
| 2026-01-21 | ₹58.85 | ₹60.22 | ₹58.01 | ₹58.81 | 59,777 |
| 2026-01-20 | ₹63.39 | ₹63.39 | ₹57.10 | ₹58.14 | 86,491 |
| 2026-01-19 | ₹61.50 | ₹62.29 | ₹59.88 | ₹61.39 | 59,469 |
| 2026-01-16 | ₹63.80 | ₹64.09 | ₹61.50 | ₹61.70 | 54,838 |
| 2026-01-14 | ₹61.70 | ₹66.00 | ₹60.90 | ₹64.10 | 115,968 |
| 2026-01-13 | ₹61.44 | ₹64.00 | ₹61.31 | ₹61.86 | 71,487 |
| 2026-01-12 | ₹61.34 | ₹62.95 | ₹59.55 | ₹61.56 | 56,649 |
| 2026-01-09 | ₹63.75 | ₹63.94 | ₹60.50 | ₹61.04 | 90,394 |
| 2026-01-08 | ₹65.30 | ₹66.39 | ₹63.00 | ₹63.30 | 99,371 |
| 2026-01-07 | ₹68.40 | ₹68.95 | ₹64.47 | ₹65.18 | 218,457 |
| 2026-01-06 | ₹68.59 | ₹69.99 | ₹68.06 | ₹68.46 | 162,367 |
| 2026-01-05 | ₹66.71 | ₹72.99 | ₹64.33 | ₹68.42 | 883,388 |
| 2026-01-02 | ₹59.80 | ₹69.50 | ₹59.38 | ₹66.71 | 939,604 |
| 2026-01-01 | ₹59.56 | ₹60.49 | ₹58.50 | ₹58.77 | 16,769 |
BPL Share Price Performance Analysis (Jan 2003 - May 2026)
BPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.99%
₹58.77 → ₹54.66
Year to Date
Price Volatility
10.42%
Low Volatility
Year to Date
Average Daily Volume
106,384
Year to Date Average
NSE Exchange
BPL Share Price History – Frequently Asked Questions
Common questions about BPL historical data and records. For live price, key ratios and fundamentals, see BPL screener.
What is the all-time high share price of BPL (BPL)?
The all-time high share price of BPL was ₹176.65 recorded on October 12, 2021 on the NSE exchange.
What is the all-time low share price of BPL (BPL)?
The all-time low share price of BPL was ₹7.5 recorded on September 04, 2013 on the NSE exchange.
How can I download BPL historical share price data?
You can download BPL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BPL shares?
The highest trading volume day for BPL was 17,650,496 shares traded on December 12, 2017 on the NSE exchange, with share price at ₹102.6.