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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.67	12.81	12.81	13.73	12	105,083
January 12, 2026	13.94	13.45	13.45	13.94	13.4	34,260
January 09, 2026	13.3	13.72	13.72	13.98	13.3	54,167
January 08, 2026	13.84	13.72	13.72	13.97	13.57	9,823
January 07, 2026	14.12	13.73	13.73	14.12	13.35	49,749
January 06, 2026	14.39	13.99	13.99	14.4	13.8	42,782
January 05, 2026	13.85	13.87	13.87	13.98	13.75	38,507
January 02, 2026	13.95	13.8	13.8	14.95	13.4	171,031
January 01, 2026	14.16	13.97	13.97	14.19	13.93	21,044
December 31, 2025	13.82	14.07	14.07	14.42	13.6	80,768
December 30, 2025	13.8	13.95	13.95	14	13.8	19,292
December 29, 2025	13.99	13.69	13.69	14.31	13.5	55,839
December 26, 2025	13.97	13.99	13.99	14.19	13.89	43,758
December 24, 2025	15.09	13.97	13.97	15.09	13.75	77,910
December 23, 2025	14.04	14.22	14.22	14.35	13.93	101,567
December 22, 2025	15.5	14.04	14.04	15.5	13.76	373,009
December 19, 2025	14.81	15.03	15.03	15.24	14.55	243,280
December 18, 2025	15	14.62	14.62	15.18	14.31	218,270
December 17, 2025	15	14.99	14.99	15.45	14.85	138,744
December 16, 2025	15.23	14.99	14.99	15.32	14.81	103,847
December 15, 2025	14.99	15.22	15.22	15.28	14.99	183,101
December 12, 2025	15.2	14.95	14.95	15.45	14.53	129,291
December 11, 2025	14.55	15.09	15.09	15.45	14.13	219,282
December 10, 2025	14.52	14.62	14.62	15.9	14.51	74,726
December 09, 2025	14.28	14.44	14.44	14.85	13.84	182,763
December 08, 2025	15	14.35	14.35	15.01	14.27	217,744
December 05, 2025	15.27	15	15	15.27	14.92	97,614
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

BLB Limited (BLBLIMITED.NS) NSE