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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18	20.48	20.48	21.5	18	3.16M
February 19, 2026	19.4	18	18	19.89	17.8	923,891
February 18, 2026	15.98	18.28	18.28	18.46	15.63	2.36M
February 17, 2026	14.7	15.39	15.39	15.55	14.69	214,357
February 16, 2026	14.33	14.7	14.7	14.8	14.15	73,381
February 13, 2026	14.25	14.25	14.25	14.43	14.15	38,194
February 12, 2026	14.01	14.12	14.12	14.25	13.86	24,455
February 11, 2026	14.35	13.92	13.92	14.38	13.87	71,614
February 10, 2026	14.99	14.1	14.1	14.99	13.93	73,614
February 09, 2026	14.55	14.52	14.52	14.55	13.93	103,428
February 06, 2026	14.25	13.94	13.94	14.26	13.9	64,248
February 05, 2026	14.37	14	14	14.39	13.9	107,169
February 04, 2026	14.48	14.16	14.16	14.55	14.01	107,886
February 03, 2026	14.75	14.18	14.18	14.89	14.18	117,872
February 02, 2026	14.5	14.11	14.11	14.5	13.77	203,359
February 01, 2026	14.33	14.11	14.11	14.64	13.82	464,369
January 30, 2026	13.5	13.55	13.55	13.8	13.13	396,772
January 29, 2026	12.7	13.3	13.3	13.69	12.68	244,599
January 28, 2026	13.41	12.68	12.68	13.87	12.36	398,950
January 27, 2026	14	13.4	13.4	14	13.26	41,468
January 23, 2026	14.09	13.39	13.39	14.09	13.26	108,585
January 22, 2026	14.2	13.74	13.74	14.48	13.57	94,462
January 21, 2026	13.4	13.48	13.48	14.23	13.32	126,155
January 20, 2026	14.95	13.41	13.41	14.95	13.28	388,553
January 19, 2026	15.3	14.6	14.6	16.02	14	2.45M
January 16, 2026	13.19	13.5	13.5	13.89	13	94,510
January 14, 2026	13.5	12.99	12.99	13.5	12.81	50,876
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

BLB Limited (BLBLIMITED.NS) NSE