SUPER
WAITLIST
  1. Home
  2. Stocks
  3. BPL
  4. History

BPL · OIL & GAS MARKETING COMPANIES

BPL share price history Burshane LPG (Pakistan) Limited

Burshane LPG (Pakistan) Limited (BPL) has 1,989 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 99.84. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 54.17
Last session
13 Nov 2026close Rs 99.84
Sessions on file
1,989122 months
Highest close
Rs 99.8413 Nov 2026
Lowest close
Rs 12.0926 Sep 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

BPL month-end close

740721052026-112016-092021-10BPL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202699.8499.8454.153,066,7299
Oct 202649.2352.4843.77682,42822
Sep 202652.0058.3742.503,949,01422
Aug 202642.1847.7342.18857,62919
Jul 202644.6348.0343.332,429,83423
Jun 202648.5853.9643.084,617,74620
May 202654.3261.4831.165,921,66517
Apr 202628.3328.3318.13920,88922
Mar 202619.5420.1516.90444,00919
Feb 202622.0026.1522.0043,55918
Jan 202626.2526.5324.21193,86422
Dec 202525.0227.6224.99356,56922
Nov 202526.7327.4625.43606,35420
Oct 202526.2327.9726.23156,91223
Sep 202527.5529.5827.55977,55222
Aug 202528.5130.5827.70727,30220
Jul 202530.0834.2327.965,214,08723
Jun 202525.4226.1424.25617,25119
May 202525.1826.1821.321,078,82920
Apr 202524.1924.1922.50462,26620
Mar 202523.4924.7923.38105,40617
Feb 202523.7626.3723.76405,62717
Jan 202525.5626.7324.4657,42921
Dec 202426.7329.3223.341,214,25421
Nov 202423.9124.4820.511,085,53621
Oct 202421.4524.8720.23924,99523
Sep 202425.0225.8522.491,545,32820
Aug 202427.3336.4023.743,027,65521
Jul 202423.1823.4919.381,166,86220
Jun 202419.8123.1318.96454,12117
May 202419.5022.0818.7751,00717
Apr 202422.5127.2321.75813,00016
Mar 202421.1121.4213.88445,80018
Feb 202414.7916.8813.26184,80016
Jan 202414.0816.4314.0857,00017
Dec 202315.4319.7915.00522,00020
Nov 202314.6715.3813.55187,20018
Oct 202313.6715.7512.48324,60014
Sep 202312.4212.9212.0913,2005
Aug 202312.2914.7312.29129,00018
Jul 202312.6112.9912.618,4005
Jun 202312.5112.9212.512,4003
May 202312.9214.3812.7146,8009
Mar 202313.4214.2413.4217,4008
Feb 202314.5915.7514.5910,2005
Jan 202315.8315.8314.2354,60013
Dec 202214.5814.5814.177,2005
Nov 202214.1815.2014.1826,4008
Oct 202214.7916.6814.6170,80012
Sep 202215.1715.6714.6027,00013
Aug 202215.5017.0815.4355,20015
Jul 202215.5016.7315.5012,0008
Jun 202216.1717.0016.039,0005
May 202217.0717.0715.8431,2006
Apr 202216.6716.8315.8518,6007
Mar 202216.0517.8316.0539,60011
Feb 202217.5319.1617.5349,80015
Jan 202219.3819.5018.0867,20012
Dec 202119.5720.4118.3864,80013
Nov 202120.6120.8219.5846,80012
Oct 202120.8320.8318.05185,40014
Sep 202119.5222.0618.53100,80018
Aug 202122.0622.5720.08112,80014
Jul 202120.8823.1320.88156,60018
Jun 202120.7622.4120.47157,80022
May 202120.8321.0616.68134,40011
Apr 202117.3320.0117.33101,40017
Mar 202120.5222.9119.09149,40019
Feb 202122.6725.2122.29171,00017
Jan 202125.0026.7924.53301,80021
Dec 202024.1725.6323.13222,60019
Nov 202022.8224.5522.09112,80018
Oct 202023.7926.4223.08316,20020
Sep 202025.0733.4124.651,018,20022
Aug 202027.0929.4323.33406,20018
Jul 202024.1424.1721.76312,60019
Jun 202020.8322.3019.39107,40018
May 202020.7520.7519.1836,6008
Apr 202019.9922.2917.83172,80014
Mar 202016.5823.1315.6050,40016
Feb 202022.5123.3321.5499,00012
Jan 202024.5828.3323.96270,00019
Dec 201924.5027.9824.50196,20020
Nov 201929.2829.2819.26206,40016
Oct 201918.3420.9117.9389,40015
Sep 201917.2520.9817.2552,20011
Aug 201918.6620.9118.6616,2007
Jul 201921.0623.7021.0648,60013
Jun 201921.9623.7620.9213,2006
May 201924.9826.2121.6739,6009
Apr 201925.0026.2522.7531,20017
Mar 201926.0828.3326.0835,4009
Feb 201925.6330.0925.6361,80016
Jan 201928.4230.3127.5065,40015
Dec 201828.8729.3026.7967,20010
Nov 201830.8431.7329.7184,60014
Oct 201831.0731.6625.3352,80019
Sep 201830.8337.2830.83124,20016
Aug 201837.5039.6336.25183,00018
Jul 201839.3840.0035.38157,20018
Jun 201837.6742.4636.2691,20014
May 201840.0043.1339.0170,80017
Apr 201843.3347.4942.51768,60019
Mar 201847.1154.0737.86800,40020
Feb 201843.3047.4542.75433,20019
Jan 201846.5849.4931.67601,20023
Dec 201732.5034.5830.2656,40017
Nov 201733.3335.8833.33104,40020
Oct 201734.2737.5032.75112,20021
Sep 201738.3341.5536.50220,20017
Aug 201737.6946.4835.90376,80020
Jul 201744.2844.2840.01328,80021
Jun 201745.0252.0944.58552,60017
May 201749.7352.4147.961,242,00022
Apr 201751.3356.2749.50720,00019
Mar 201757.0270.5756.601,284,00022
Feb 201756.8764.9154.18540,60019
Jan 201764.9664.9655.211,237,80022
Dec 201656.2460.8354.87218,40020
Nov 201659.3360.6251.37540,60022
Oct 201650.4355.8348.69402,60019
Sep 201654.9556.7553.33329,40012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202699.84+10.00%140,917
12 Nov 202690.76+10.00%743,775
11 Nov 202682.51+10.00%87,776
10 Nov 202675.01+10.00%270,588
6 Nov 202668.19+10.00%523,832
5 Nov 202661.99-5.40%631,776
4 Nov 202665.53+10.01%96,782
3 Nov 202659.57+10.01%301,045
2 Nov 202654.15+9.99%270,238
30 Oct 202649.23+10.01%173,015
29 Oct 202644.75+1.70%13,572
28 Oct 202644.00-0.38%28,394
27 Oct 202644.17+0.48%16,169
26 Oct 202643.96+0.43%34,705
23 Oct 202643.77-2.39%19,818
22 Oct 202644.84-1.86%14,977
21 Oct 202645.69-0.02%32,128
20 Oct 202645.70-1.51%7,616
19 Oct 202646.40+0.78%5,432
16 Oct 202646.04-0.39%15,106
15 Oct 202646.22-0.19%26,654
14 Oct 202646.31-1.32%10,412
13 Oct 202646.93-0.04%3,735
12 Oct 202646.95-2.27%15,398
9 Oct 202648.04-1.23%9,764
8 Oct 202648.64-0.63%13,469
7 Oct 202648.95+3.47%23,216
6 Oct 202647.31-0.02%54,248
5 Oct 202647.32-5.83%41,955
2 Oct 202650.25-4.25%67,923
1 Oct 202652.48+0.92%54,722
30 Sep 202652.00-0.99%36,196
29 Sep 202652.52-1.78%39,490
28 Sep 202653.47+0.70%33,281
25 Sep 202653.10-2.30%54,667
24 Sep 202654.35-4.03%60,404
23 Sep 202656.63-2.13%52,912
22 Sep 202657.86-0.87%118,904
21 Sep 202658.37+10.01%107,698
18 Sep 202653.06+2.06%175,377
17 Sep 202651.99+4.97%255,228
16 Sep 202649.53-6.42%184,790
15 Sep 202652.93+0.80%538,892
14 Sep 202652.51+10.01%1,131,004
11 Sep 202647.73+10.00%468,002
10 Sep 202643.39-0.91%13,272
9 Sep 202643.79-2.32%36,215
8 Sep 202644.83+2.84%47,978
7 Sep 202643.59-3.26%50,406
4 Sep 202645.06+2.06%456,711
3 Sep 202644.15+0.73%17,170
2 Sep 202643.83+3.13%64,512
1 Sep 202642.50+0.76%5,905
31 Aug 202642.18-1.40%14,345
28 Aug 202642.78-2.40%11,452
27 Aug 202643.83+0.92%20,526
25 Aug 202643.43-1.39%6,527
24 Aug 202644.04+1.33%13,364
21 Aug 202643.46-1.07%10,170
20 Aug 202643.93-0.23%12,220

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

BPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,989 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on BPL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .