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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	16.89	16.31	16.31	16.89	16.1	78,005
August 18, 2025	16.43	16.35	16.35	16.55	16.05	69,765
August 14, 2025	16.25	16.4	16.4	16.81	16.25	95,991
August 13, 2025	16.15	16.47	16.47	16.9	16.15	162,631
August 12, 2025	16.5	16.39	16.39	17.09	16.21	112,915
August 11, 2025	16.31	16.45	16.45	17.45	16.31	314,466
August 08, 2025	17.46	16.88	16.88	17.98	16.5	612,227
August 07, 2025	15.99	17.19	17.19	18	15.99	1.84M
August 06, 2025	14.76	15	15	15.39	14.76	23,263
August 05, 2025	15.58	15.12	15.12	15.58	14.76	365,801
August 04, 2025	15.25	15.1	15.1	15.87	14.77	376,418
August 01, 2025	15.11	15.25	15.25	15.79	15.09	102,625
July 31, 2025	15.29	15.46	15.46	15.79	14.75	430,479
July 30, 2025	15.69	15.38	15.38	16.24	15.3	179,873
July 29, 2025	14.58	15.49	15.49	15.86	14.12	712,042
July 28, 2025	14.59	14.58	14.58	15.04	14.26	227,192
July 25, 2025	14.8	14.36	14.36	14.8	14.15	9,800
July 24, 2025	14.93	14.76	14.76	15	14.75	30,002
July 23, 2025	14.97	14.95	14.95	15.28	14.5	130,044
July 22, 2025	14.59	14.79	14.79	14.92	14.53	10,485
July 21, 2025	14.64	14.58	14.58	15.35	14.5	27,115
July 18, 2025	14.78	14.64	14.64	14.94	14.55	33,003
July 17, 2025	14.66	14.64	14.64	14.99	14.62	6,218
July 16, 2025	15.02	14.64	14.64	15.31	14.52	50,556
July 15, 2025	15	14.92	14.92	15.3	14.6	49,778
July 14, 2025	14.5	14.6	14.6	14.73	14.5	21,500
July 11, 2025	14.73	14.75	14.75	14.89	14.66	6,546
July 10, 2025	14.95	14.73	14.73	14.95	14.65	11,305
July 09, 2025	14.61	14.81	14.81	14.89	14.61	7,746
July 08, 2025	14.88	14.69	14.69	14.9	14.5	17,200
July 07, 2025	14.85	14.55	14.55	15.19	14.36	39,317
July 04, 2025	14.9	14.93	14.93	15.15	14.82	10,441
July 03, 2025	15.2	14.9	14.9	15.2	14.82	58,530
July 02, 2025	14.97	14.89	14.89	15.44	14.79	24,588
July 01, 2025	15.19	14.91	14.91	15.19	14.9	36,568
June 30, 2025	14.88	14.94	14.94	15.35	14.88	27,589
June 27, 2025	15.14	15.09	15.09	15.44	14.94	16,518
June 26, 2025	15.01	15	15	15.8	14.84	20,265
June 25, 2025	15.15	15	15	15.42	14.96	9,572
June 24, 2025	15.74	15.06	15.06	15.75	14.94	17,760
June 23, 2025	14.81	15.14	15.14	15.29	14.33	27,207
June 20, 2025	14.52	15.11	15.11	15.81	14.52	45,956
June 19, 2025	15.41	14.73	14.73	15.41	14.5	60,267
June 18, 2025	14.8	15.13	15.13	15.25	14.8	14,267
June 17, 2025	15.4	14.99	14.99	15.4	14.67	49,370
June 16, 2025	14.99	15.24	15.24	15.41	14.51	39,716
June 13, 2025	15.23	15.11	15.11	15.25	14.87	34,151
June 12, 2025	15.69	15.23	15.23	15.69	14.91	246,618
June 11, 2025	15.09	15.23	15.23	15.32	14.84	72,260
June 10, 2025	14.72	14.82	14.82	15.15	14.71	18,819
June 09, 2025	14.85	14.76	14.76	15	14.65	25,088
June 06, 2025	15.09	14.85	14.85	15.14	14.65	36,394
June 05, 2025	14.79	14.8	14.8	15.14	14.6	27,341
June 04, 2025	15.03	14.79	14.79	15.03	14.5	5,782
June 03, 2025	14.71	14.79	14.79	15.15	14.61	21,328
June 02, 2025	15.2	14.78	14.78	15.2	14.65	6,475
May 30, 2025	14.97	14.94	14.94	15.27	14.51	13,272
May 29, 2025	15	14.78	14.78	15	14.71	10,395
May 28, 2025	14.86	15.04	15.04	15.15	14.76	37,488
May 27, 2025	14.72	14.64	14.64	14.94	14.6	14,340

BLB Limited (BLBLIMITED.NS) NSE