Bampsl Securities Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Bampsl Securities Ltd		MCap (aprox) 68 Crores	Symbol : 531591	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.9%	2.4%	-4.4%	-9.0%	4.5%	32.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	19.82	0.07	10.16k	0.4%
26-02-26	Thu	19.75	0.23	2.62k	1.2%	Data Update : 8 PM
25-02-26	Wed	19.52	-0.23	22.37k	-1.2%	27-02-26 : 19.82
24-02-26	Tue	19.75	0.09	7.6k	0.5%
23-02-26	Mon	19.66	-0.24	5.68k	-1.2%	Compared to  :  19-02-26 20
20-02-26	Fri	19.9	-0.1	1.75k	-0.5%
19-02-26	Thu	20	0.35	1.46k	1.8%	7 Days %
18-02-26	Wed	19.65	-0.35	3.84k	-1.8%	-0.9%
17-02-26	Tue	20	-0.3	1.21k	-1.5%
16-02-26	Mon	20.3	-0.13	5.15k	-0.6%	Compared to  :  27-01-26 19.35
13-02-26	Fri	20.43	0.29	3.36k	1.4%
12-02-26	Thu	20.14	0.14	10.58k	0.7%	1 Month %
11-02-26	Wed	20	-0.1	3.69k	-0.5%	2.4%
10-02-26	Tue	20.1	0.52	10.34k	2.7%	.
09-02-26	Mon	19.58	-0.42	2.83k	-2.1%	Compared to  :  26-12-25 20.74
06-02-26	Fri	20	-0.34	1.5k	-1.7%
05-02-26	Thu	20.34	0.59	5.97k	3.0%	2 Months %
04-02-26	Wed	19.75	0.19	42.69k	1.0%	-4.4%
03-02-26	Tue	19.56	-0.01	9.73k	-0.1%
02-02-26	Mon	19.57	-0.42	35.28k	-2.1%	Compared to  :  27-11-25 21.77
01-02-26	Sun	19.99	0.58	5.28k	3.0%
30-01-26	Fri	19.41	-0.39	1.3k	-2.0%	3 Months %
29-01-26	Thu	19.8	0.29	8.47k	1.5%	-9.0%
28-01-26	Wed	19.51	0.16	3.71k	0.8%
27-01-26	Tue	19.35	-0.5	3.49k	-2.5%	Compared to  :  26-08-25 18.96
23-01-26	Fri	19.85	0.35	747	1.8%
22-01-26	Thu	19.5	0.36	376	1.9%	6 Months %
21-01-26	Wed	19.14	-0.62	10.28k	-3.1%	4.5%
20-01-26	Tue	19.76	-0.24	6.33k	-1.2%
19-01-26	Mon	20	-0.01	7.93k	0.0%	Compared to  :  27-02-25 14.98
16-01-26	Fri	20.01	-0.32	3.87k	-1.6%
14-01-26	Wed	20.33	-0.66	3.07k	-3.1%	1 year %
13-01-26	Tue	20.99	0.04	5.64k	0.2%	32.3%
12-01-26	Mon	20.95	0.45	1.37k	2.2%
09-01-26	Fri	20.5	0.3	3.4k	1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	20.2	-0.5	4.86k	-2.4%
07-01-26	Wed	20.7	-0.8	16.58k	-3.7%
06-01-26	Tue	21.5	-0.1	989	-0.5%
05-01-26	Mon	21.6	0.25	5.39k	1.2%
02-01-26	Fri	21.35	0.47	6.51k	2.3%
01-01-26	Thu	20.88	-0.12	9.67k	-0.6%
31-12-25	Wed	21	-0.86	19.1k	-3.9%
30-12-25	Tue	21.86	0.22	5.75k	1.0%
29-12-25	Mon	21.64	0.9	36.96k	4.3%
26-12-25	Fri	20.74	0.42	2.52k	2.1%
24-12-25	Wed	20.32	-0.68	3.32k	-3.2%
23-12-25	Tue	21	-0.16	2.33k	-0.8%
22-12-25	Mon	21.16	0.26	19.53k	1.2%
19-12-25	Fri	20.9	-0.03	11.28k	-0.1%
18-12-25	Thu	20.93	0.03	8.07k	0.1%
17-12-25	Wed	20.9	-0.82	24.56k	-3.8%
16-12-25	Tue	21.72	-0.07	17.29k	-0.3%
15-12-25	Mon	21.79	0.48	13.31k	2.3%
12-12-25	Fri	21.31	0.21	4.16k	1.0%
11-12-25	Thu	21.1	0.05	17.48k	0.2%
10-12-25	Wed	21.05	0.48	1.37k	2.3%
09-12-25	Tue	20.57	-1.03	8.72k	-4.8%
08-12-25	Mon	21.6	0.82	2.95k	3.9%
05-12-25	Fri	20.78	0.1	3.47k	0.5%
04-12-25	Thu	20.68	-0.36	10.42k	-1.7%
03-12-25	Wed	21.04	-0.21	10.37k	-1.0%
02-12-25	Tue	21.25	-0.73	9.01k	-3.3%
01-12-25	Mon	21.98	-0.92	27.32k	-4.0%
28-11-25	Fri	22.9	1.13	56.55k	5.2%
27-11-25	Thu	21.77	-0.24	14.63k	-1.1%
26-11-25	Wed	22.01	0.16	39.27k	0.7%
25-11-25	Tue	21.85	-0.21	64.21k	-1.0%
24-11-25	Mon	22.06	-1.84	306.9k	-7.7%
21-11-25	Fri	23.9	-0.32	25.31k	-1.3%
20-11-25	Thu	24.22	0.7	29.94k	3.0%
19-11-25	Wed	23.52	0.46	20.74k	2.0%
18-11-25	Tue	23.06	0.09	24.42k	0.4%
17-11-25	Mon	22.97	1.99	10.93k	9.5%
14-11-25	Fri	20.98	-0.99	9.23k	-4.5%
13-11-25	Thu	21.97	1.58	32k	7.7%
12-11-25	Wed	20.39	-0.11	12.77k	-0.5%
11-11-25	Tue	20.5	-0.46	4.23k	-2.2%
10-11-25	Mon	20.96	0.71	34.21k	3.5%
07-11-25	Fri	20.25	-0.15	2.69k	-0.7%
06-11-25	Thu	20.4	0.33	27.03k	1.6%
04-11-25	Tue	20.75	1.44	104.84k	7.5%
03-11-25	Mon	20.07	-0.68	36.34k	-3.3%
31-10-25	Fri	19.31	-0.57	78.2k	-2.9%
30-10-25	Thu	19.88	2.82	373.35k	16.5%
29-10-25	Wed	17.06	-0.44	12.13k	-2.5%
28-10-25	Tue	17.5	-0.29	6.51k	-1.6%
27-10-25	Mon	17.79	-0.92	59.22k	-4.9%
24-10-25	Fri	18.71	0.81	16.91k	4.5%
23-10-25	Thu	17.9	-0.44	2.53k	-2.4%
21-10-25	Tue	18.34	0.66	1.4k	3.7%
20-10-25	Mon	17.68	-0.36	24.57k	-2.0%
17-10-25	Fri	18.24	-0.15	6.84k	-0.8%
16-10-25	Thu	18.04	-0.2	3.13k	-1.1%
15-10-25	Wed	18.39	0.14	24.03k	0.8%
14-10-25	Tue	18.25	0.29	21.49k	1.6%
13-10-25	Mon	17.96	0.93	36.12k	5.5%
10-10-25	Fri	17.03	0.94	346.97k	5.8%
09-10-25	Thu	16.09	0.08	8.41k	0.5%
08-10-25	Wed	16.01	-1.17	10.13k	-6.8%
07-10-25	Tue	17.18	-0.16	2.78k	-0.9%
06-10-25	Mon	17.34	0.29	581	1.7%
03-10-25	Fri	17.05	-0.42	1.87k	-2.4%
01-10-25	Wed	17.47	-0.07	549	-0.4%
30-09-25	Tue	17.54	0.19	8.17k	1.1%
29-09-25	Mon	17.35	-0.3	8.34k	-1.7%
26-09-25	Fri	17.65	-0.33	1.74k	-1.8%
25-09-25	Thu	17.98	0	3.3k	0.0%
24-09-25	Wed	17.98	0.21	10.19k	1.2%
23-09-25	Tue	17.77	-0.32	18.16k	-1.8%
22-09-25	Mon	18.84	-0.08	60.11k	-0.4%
19-09-25	Fri	18.09	-0.75	12.38k	-4.0%
18-09-25	Thu	18.92	0.14	7.19k	0.7%
17-09-25	Wed	18.78	0.75	22.95k	4.2%
16-09-25	Tue	18.03	-1.03	181.45k	-5.4%
15-09-25	Mon	19.06	-0.68	15.3k	-3.4%
12-09-25	Fri	19.74	0.29	9.26k	1.5%
11-09-25	Thu	19.45	0.09	18.24k	0.5%
10-09-25	Wed	19.36	0.34	62.13k	1.8%
09-09-25	Tue	19.02	0.18	4.62k	1.0%
08-09-25	Mon	18.84	-0.55	6.83k	-2.8%
05-09-25	Fri	19.39	-0.04	8.12k	-0.2%
04-09-25	Thu	19.35	0.14	9.21k	0.7%
03-09-25	Wed	19.43	0.08	9.2k	0.4%
02-09-25	Tue	19.21	0.08	12.87k	0.4%
01-09-25	Mon	19.13	0.09	7.12k	0.5%
29-08-25	Fri	19.04	0.15	3.03k	0.8%
28-08-25	Thu	18.89	-0.07	14.41k	-0.4%
26-08-25	Tue	18.96	-0.23	14.93k	-1.2%
25-08-25	Mon	19.19	0.35	49.57k	1.9%
22-08-25	Fri	18.84	0.17	13.42k	0.9%
21-08-25	Thu	18.67	-0.58	117.76k	-3.0%
20-08-25	Wed	19.25	0.05	10.3k	0.3%
19-08-25	Tue	19.2	0.11	19.59k	0.6%
18-08-25	Mon	19.09	0.29	40.59k	1.5%
14-08-25	Thu	18.8	-0.18	2.85k	-0.9%
13-08-25	Wed	18.98	0	11.57k	0.0%
12-08-25	Tue	18.98	0.3	27.98k	1.6%
11-08-25	Mon	18.68	0.73	91.6k	4.1%
08-08-25	Fri	17.95	-0.1	5.03k	-0.6%
07-08-25	Thu	18.05	-0.8	30.79k	-4.2%
06-08-25	Wed	18.85	-0.31	9.74k	-1.6%
05-08-25	Tue	19.16	0.24	15.61k	1.3%
04-08-25	Mon	18.92	0.4	9.48k	2.2%
01-08-25	Fri	18.52	0.27	36.65k	1.5%
31-07-25	Thu	18.4	-0.95	109.8k	-4.9%
30-07-25	Wed	18.25	-0.15	96.76k	-0.8%
29-07-25	Tue	19.35	0.09	92.73k	0.5%
28-07-25	Mon	19.26	0.08	5.49k	0.4%
25-07-25	Fri	19.18	0.39	21.82k	2.1%
24-07-25	Thu	18.79	0.63	140.97k	3.5%
23-07-25	Wed	18.16	-0.22	4.91k	-1.2%
22-07-25	Tue	18.38	-0.11	31.01k	-0.6%
21-07-25	Mon	18.49	0.39	2.13k	2.2%
18-07-25	Fri	18.1	0.05	4.58k	0.3%
17-07-25	Thu	18.05	-0.1	21.58k	-0.6%
16-07-25	Wed	18.15	-0.34	5.46k	-1.8%
15-07-25	Tue	18.49	0.2	4.38k	1.1%
14-07-25	Mon	18.29	-0.23	7.03k	-1.2%
11-07-25	Fri	18.52	0.02	62.5k	0.1%
10-07-25	Thu	18.5	0.35	7.33k	1.9%
09-07-25	Wed	18.15	-0.15	10.49k	-0.8%
08-07-25	Tue	18.3	0.2	2.36k	1.1%
07-07-25	Mon	18.1	-0.2	6.51k	-1.1%
04-07-25	Fri	18.3	0.5	22.33k	2.8%
03-07-25	Thu	17.8	-0.4	24.55k	-2.2%
02-07-25	Wed	18.2	0.12	9.49k	0.7%
01-07-25	Tue	18.08	-0.38	9.82k	-2.1%
30-06-25	Mon	18.46	-0.35	18.75k	-1.9%
27-06-25	Fri	18.81	0.17	6.78k	0.9%
26-06-25	Thu	18.64	0.22	41.23k	1.2%
25-06-25	Wed	18.42	0.14	8.53k	0.8%
24-06-25	Tue	18.28	-0.27	16.99k	-1.5%
23-06-25	Mon	18.55	0.2	51.75k	1.1%
20-06-25	Fri	18.35	0.09	2.05k	0.5%
19-06-25	Thu	18.26	-0.21	645	-1.1%
18-06-25	Wed	18.47	-0.03	3.26k	-0.2%
17-06-25	Tue	18.5	-0.52	1.68k	-2.7%
16-06-25	Mon	19.02	0.44	13.87k	2.4%
13-06-25	Fri	18.58	0.18	27.96k	1.0%
12-06-25	Thu	18.4	0.02	10.79k	0.1%
11-06-25	Wed	18.38	-0.47	57.95k	-2.5%
10-06-25	Tue	18.85	0.5	16.2k	2.7%
09-06-25	Mon	18.35	0.05	13.54k	0.3%
06-06-25	Fri	18.69	0.69	67.32k	3.8%
05-06-25	Thu	18.3	-0.39	10.24k	-2.1%
04-06-25	Wed	18	0	5.88k	0.0%
03-06-25	Tue	18	-0.25	3.2k	-1.4%
02-06-25	Mon	18.25	-0.06	11.86k	-0.3%
30-05-25	Fri	18.31	0.11	14.08k	0.6%
29-05-25	Thu	18.2	0.01	4.17k	0.1%
28-05-25	Wed	18.19	-0.25	22.38k	-1.4%
27-05-25	Tue	17.75	0.16	122.41k	0.9%
26-05-25	Mon	18.44	0.69	5.35k	3.9%
23-05-25	Fri	17.59	-0.53	32.54k	-2.9%
22-05-25	Thu	18.12	-0.43	9.96k	-2.3%
21-05-25	Wed	18.55	-0.1	10.4k	-0.5%
20-05-25	Tue	18.65	-0.48	22.55k	-2.5%
19-05-25	Mon	19.13	-0.07	39.14k	-0.4%
16-05-25	Fri	19.2	-0.27	35.61k	-1.4%
15-05-25	Thu	19.47	0.07	48.08k	0.4%
14-05-25	Wed	19.51	0.05	15.89k	0.3%
13-05-25	Tue	19.4	-0.11	3.34k	-0.6%
12-05-25	Mon	19.46	0.01	57.32k	0.1%
09-05-25	Fri	19.45	0.03	24.39k	0.2%
08-05-25	Thu	19.33	0.12	11.83k	0.6%
07-05-25	Wed	19.3	-0.27	35.24k	-1.4%
06-05-25	Tue	19.57	0.18	16.7k	0.9%
05-05-25	Mon	19.39	-0.01	57.02k	-0.1%
02-05-25	Fri	19.4	-0.05	23.14k	-0.3%
30-04-25	Wed	19.45	-0.21	121.66k	-1.1%
29-04-25	Tue	19.66	-0.18	88.61k	-0.9%
28-04-25	Mon	19.84	0.04	68.15k	0.2%
25-04-25	Fri	19.8	0.15	48.96k	0.8%
24-04-25	Thu	19.65	0.12	48.18k	0.6%
23-04-25	Wed	19.66	-0.22	38.59k	-1.1%
22-04-25	Tue	19.53	-0.13	48.45k	-0.7%
21-04-25	Mon	19.88	0.22	54.72k	1.1%
17-04-25	Thu	19.66	0.09	51.59k	0.5%
16-04-25	Wed	19.57	-0.09	129.9k	-0.5%
15-04-25	Tue	19.66	-0.01	36.75k	-0.1%
11-04-25	Fri	19.67	0.54	94.59k	2.8%
09-04-25	Wed	19.13	-0.17	13.79k	-0.9%
08-04-25	Tue	19.3	0.31	94.88k	1.6%
07-04-25	Mon	18.99	-0.48	39.2k	-2.5%
04-04-25	Fri	19.47	0.27	52.43k	1.4%
03-04-25	Thu	19.2	0.5	10.65k	2.7%
02-04-25	Wed	18.7	0.06	18.77k	0.3%
01-04-25	Tue	18.64	0.8	13.12k	4.5%
28-03-25	Fri	17.84	-0.44	135.39k	-2.4%
27-03-25	Thu	18.28	0.3	85.46k	1.7%
26-03-25	Wed	17.98	0.55	36.43k	3.2%
25-03-25	Tue	17.43	-0.3	23.77k	-1.7%
24-03-25	Mon	17.73	-0.05	70.78k	-0.3%
21-03-25	Fri	17.78	-0.39	127.29k	-2.1%
20-03-25	Thu	18.17	-0.32	147.13k	-1.7%
19-03-25	Wed	18.49	-0.38	84.07k	-2.0%
18-03-25	Tue	18.87	0.32	199.46k	1.7%
17-03-25	Mon	18.55	-0.13	272.99k	-0.7%
13-03-25	Thu	18.02	-0.5	72.89k	-2.7%
12-03-25	Wed	18.68	0.66	96.32k	3.7%
11-03-25	Tue	18.52	0.45	64.1k	2.5%
10-03-25	Mon	18.07	0.47	108.15k	2.7%
07-03-25	Fri	17.6	0.62	103.44k	3.7%
06-03-25	Thu	16.98	0.51	77.23k	3.1%
05-03-25	Wed	16.47	0.56	93.26k	3.5%
04-03-25	Tue	15.91	0.22	19.93k	1.4%
03-03-25	Mon	15.69	0.33	41.36k	2.1%
28-02-25	Fri	15.36	0.38	104.82k	2.5%
27-02-25	Thu	14.98	0.29	21.29k	2.0%
25-02-25	Tue	14.69	0.3	19.26k	2.1%