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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	15.95	15.65	15.65	16.18	15.5	45,109
September 04, 2025	16.38	15.81	15.81	16.38	15.7	127,840
September 03, 2025	16.23	16.16	16.16	16.4	15.66	89,453
September 02, 2025	15.5	15.76	15.76	16.04	15.28	75,392
September 01, 2025	15.1	15.27	15.27	15.9	15.1	299,273
August 29, 2025	15.67	15.26	15.26	15.67	14.99	330,990
August 28, 2025	16	15.35	15.35	16	15.22	190,281
August 26, 2025	15.63	15.74	15.74	15.96	15.12	270,419
August 25, 2025	16.35	15.18	15.18	16.35	14.99	398,294
August 22, 2025	16.12	15.85	15.85	16.47	15.71	375,195
August 21, 2025	16.25	16.17	16.17	16.85	16.13	430,924
August 20, 2025	16.77	16.21	16.21	17.41	16.12	375,792
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

BLB Limited (BLBLIMITED.NS) NSE