BLB Limited - BLBLIMITED.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.74	15.24	15.24	15.74	15.18	175,152
December 03, 2025	15.43	15.41	15.41	15.59	15.32	193,469
December 02, 2025	16.1	15.39	15.39	16.1	15.27	234,696
December 01, 2025	16.81	15.91	15.91	17	15.3	84,028
November 28, 2025	16.58	16.57	16.57	16.8	16.41	14,446
November 27, 2025	16.9	16.57	16.57	16.9	16.41	23,736
November 26, 2025	16.62	16.57	16.57	17.18	16.42	29,978
November 25, 2025	16.5	16.7	16.7	16.94	16.45	32,055
November 24, 2025	16.69	16.61	16.61	16.88	16.29	65,044
November 21, 2025	16.14	16.25	16.25	16.4	15.76	79,914
November 19, 2025	16.6	16.19	16.19	16.9	16.12	30,701
November 18, 2025	16.99	16.12	16.12	16.99	16.07	46,470
November 17, 2025	16.77	16.64	16.64	16.95	16.41	38,188
November 14, 2025	16.8	16.61	16.61	17	16.35	36,253
November 13, 2025	17.5	16.35	16.35	17.5	16.22	65,457
November 12, 2025	17.98	16.89	16.89	17.98	16.7	74,101
November 11, 2025	16.61	17.29	17.29	17.47	16.48	42,694
November 10, 2025	17.48	16.6	16.6	17.48	16.5	65,533
November 07, 2025	17.02	17.04	17.04	17.43	16.46	112,145
November 06, 2025	18.5	17.5	17.5	18.6	17.25	200,636
November 04, 2025	17.6	18.38	18.38	19	17.6	605,531
November 03, 2025	17.99	17.56	17.56	19.34	16.8	1.33M
October 31, 2025	16.25	16.12	16.12	16.5	15.88	9,576
October 30, 2025	15.89	16.24	16.24	16.4	15.89	25,066
October 29, 2025	16.01	15.89	15.89	16.3	15.82	25,698
October 28, 2025	16	16.07	16.07	16.35	15.92	25,559
October 27, 2025	15.91	16.03	16.03	16.31	15.8	76,000
October 24, 2025	15.99	15.88	15.88	16.23	15.61	7,110
October 23, 2025	16.45	15.99	15.99	16.45	15.83	36,032
October 21, 2025	15.67	16.11	16.11	16.4	15.67	2,820
October 20, 2025	15.86	16.01	16.01	16.3	15.61	23,154
October 17, 2025	16.08	15.85	15.85	16.08	15.7	24,759
October 16, 2025	16.01	15.92	15.92	16.48	15.65	11,432
October 15, 2025	15.8	15.88	15.88	16.2	15.61	23,280
October 14, 2025	16.09	15.79	15.79	16.31	15.5	29,984
October 13, 2025	15.66	16.01	16.01	16.51	15.66	26,970
October 10, 2025	16.92	15.96	15.96	16.92	15.81	20,760
October 09, 2025	16.04	16.05	16.05	16.39	15.75	32,748
October 08, 2025	15.61	16.03	16.03	16.48	15.57	39,010
October 07, 2025	15.51	15.89	15.89	16.7	15.51	17,536
October 06, 2025	15.91	15.88	15.88	16.3	15.35	58,268
October 03, 2025	16.95	16.57	16.57	16.97	16.39	55,626
October 01, 2025	17.3	16.97	16.97	17.3	16.61	80,727
September 30, 2025	16.2	16.77	16.77	17.49	16.01	204,168
September 29, 2025	15.56	16	16	16.25	15.56	81,884
September 26, 2025	15.46	15.87	15.87	16	15.46	23,995
September 25, 2025	15.71	15.74	15.74	16.21	15.41	86,726
September 24, 2025	15.8	15.88	15.88	16.05	15.61	34,328
September 23, 2025	15.45	15.8	15.8	16	15.33	75,128
September 22, 2025	15.85	15.45	15.45	15.85	15.36	26,010
September 19, 2025	16	15.71	15.71	16	15.62	30,468
September 18, 2025	15.57	15.65	15.65	16.15	15.5	38,010
September 17, 2025	15.4	15.57	15.57	16	15.37	46,124
September 16, 2025	15.98	15.56	15.56	15.98	14.94	87,180
September 15, 2025	15.3	15.64	15.64	15.83	15.3	23,480
September 12, 2025	15.96	15.36	15.36	15.96	15.25	93,341
September 11, 2025	15.85	15.43	15.43	15.85	15.4	36,989
September 10, 2025	15.63	15.5	15.5	15.95	15.36	44,148
September 09, 2025	15.54	15.52	15.52	16.5	15.45	90,640
September 08, 2025	15.92	15.63	15.63	16.08	15.37	124,956

BLB Limited (BLBLIMITED.NS) NSE