BSHSL.NSBSHSL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $99.37 | $99.37 | $99.37 | $99.37 | 10,932 |
| 1/13/2026 | $99.05 | $102.49 | $99.00 | $99.37 | 10,785 |
| 1/12/2026 | $101.00 | $103.64 | $99.10 | $99.85 | 12,983 |
| 1/9/2026 | $101.60 | $103.00 | $98.65 | $99.77 | 14,864 |
| 1/8/2026 | $103.70 | $105.44 | $103.09 | $103.29 | 8,039 |
| 1/7/2026 | $103.65 | $106.26 | $103.65 | $104.71 | 12,340 |
| 1/6/2026 | $102.56 | $106.99 | $102.56 | $104.52 | 10,677 |
| 1/5/2026 | $104.20 | $108.28 | $104.00 | $104.35 | 23,246 |
| 1/2/2026 | $106.30 | $108.49 | $104.22 | $107.07 | 20,176 |
| 1/1/2026 | $105.70 | $109.19 | $103.32 | $105.81 | 37,743 |
| 12/31/2025 | $105.00 | $108.71 | $103.00 | $105.24 | 29,295 |
| 12/30/2025 | $105.40 | $107.38 | $103.54 | $105.67 | 27,441 |
| 12/29/2025 | $110.58 | $110.95 | $102.69 | $104.45 | 56,467 |
| 12/26/2025 | $115.90 | $119.40 | $108.15 | $110.58 | 219,898 |
| 12/24/2025 | $108.00 | $117.50 | $103.60 | $113.60 | 962,713 |
| 12/23/2025 | $103.90 | $103.90 | $99.90 | $100.12 | 10,804 |
| 12/22/2025 | $101.00 | $105.99 | $99.92 | $102.63 | 17,577 |
| 12/19/2025 | $99.60 | $101.97 | $99.37 | $100.57 | 4,254 |
| 12/18/2025 | $102.50 | $102.50 | $99.00 | $99.29 | 6,474 |
| 12/17/2025 | $102.05 | $104.39 | $101.40 | $102.00 | 6,669 |
| 12/16/2025 | $101.80 | $105.80 | $98.58 | $102.05 | 8,165 |
| 12/15/2025 | $103.30 | $104.84 | $99.31 | $100.88 | 16,994 |
| 12/12/2025 | $99.69 | $103.17 | $97.70 | $98.37 | 16,392 |
| 12/11/2025 | $98.88 | $99.31 | $97.00 | $97.36 | 8,915 |
| 12/10/2025 | $97.39 | $102.49 | $96.12 | $97.56 | 21,517 |
| 12/9/2025 | $98.13 | $98.13 | $94.15 | $96.91 | 19,334 |
| 12/8/2025 | $101.00 | $102.06 | $95.00 | $98.13 | 38,137 |
| 12/5/2025 | $104.59 | $104.59 | $101.05 | $101.97 | 8,919 |
| 12/4/2025 | $106.70 | $106.70 | $104.05 | $104.59 | 9,724 |
| 12/3/2025 | $102.50 | $108.00 | $102.41 | $105.60 | 15,711 |
| 12/2/2025 | $104.98 | $105.00 | $101.58 | $104.00 | 13,161 |
| 12/1/2025 | $105.50 | $107.59 | $101.61 | $104.45 | 32,219 |
| 11/28/2025 | $107.09 | $107.64 | $104.00 | $105.08 | 21,933 |
| 11/27/2025 | $109.31 | $110.05 | $105.82 | $106.58 | 19,529 |
| 11/26/2025 | $109.19 | $113.49 | $105.90 | $110.25 | 26,816 |
| 11/25/2025 | $111.81 | $111.81 | $107.81 | $109.19 | 11,051 |
| 11/24/2025 | $111.24 | $114.00 | $111.03 | $112.37 | 11,366 |
| 11/21/2025 | $114.00 | $116.03 | $110.00 | $111.24 | 9,132 |
| 11/19/2025 | $113.74 | $115.88 | $113.50 | $114.11 | 6,343 |
| 11/18/2025 | $116.00 | $116.90 | $111.95 | $113.74 | 17,251 |
| 11/17/2025 | $116.50 | $120.00 | $116.00 | $116.22 | 14,378 |
| 11/14/2025 | $117.60 | $117.60 | $115.86 | $117.16 | 18,889 |
| 11/13/2025 | $118.50 | $119.59 | $115.84 | $117.25 | 18,942 |
| 11/12/2025 | $120.21 | $121.20 | $117.01 | $117.83 | 17,042 |
| 11/11/2025 | $122.98 | $122.98 | $120.20 | $120.53 | 5,177 |
| 11/10/2025 | $120.00 | $124.00 | $118.32 | $122.12 | 10,783 |
| 11/7/2025 | $119.90 | $121.00 | $118.12 | $119.32 | 5,669 |
| 11/6/2025 | $121.15 | $123.00 | $119.00 | $119.30 | 14,785 |
| 11/4/2025 | $122.25 | $123.89 | $122.01 | $122.45 | 5,022 |
| 11/3/2025 | $123.00 | $125.00 | $121.00 | $123.57 | 5,647 |
| 10/31/2025 | $120.55 | $123.89 | $120.55 | $122.25 | 3,932 |
| 10/30/2025 | $121.25 | $123.99 | $120.50 | $121.11 | 6,727 |
| 10/29/2025 | $123.11 | $124.96 | $118.25 | $122.53 | 16,416 |
| 10/28/2025 | $123.10 | $126.30 | $123.10 | $124.29 | 2,642 |
| 10/27/2025 | $125.57 | $126.43 | $125.00 | $125.54 | 4,051 |
| 10/24/2025 | $122.50 | $128.50 | $122.50 | $125.57 | 9,595 |
| 10/23/2025 | $125.40 | $126.98 | $123.30 | $124.65 | 5,151 |
| 10/21/2025 | $123.80 | $125.90 | $123.80 | $124.63 | 2,794 |
| 10/20/2025 | $122.40 | $123.40 | $121.78 | $123.06 | 2,557 |
| 10/17/2025 | $123.10 | $124.42 | $119.98 | $121.69 | 8,813 |
| 10/16/2025 | $124.40 | $125.59 | $122.00 | $122.49 | 4,998 |