BLS International Services Limited (BLS.NS) NSE
268.40
+12.99(+5.09%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
268.40
+12.99(+5.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 249.5 | 268.4 | 268.4 | 271.38 | 244.52 | 6.28M |
| April 01, 2026 | 248.15 | 255.41 | 255.41 | 263.34 | 243 | 8.03M |
| March 30, 2026 | 245 | 235.65 | 235.65 | 248.5 | 234 | 3.53M |
| March 27, 2026 | 258.8 | 250 | 250 | 262.95 | 248 | 5.1M |
| March 25, 2026 | 258 | 264.35 | 264.35 | 276.8 | 252.45 | 33.91M |
| March 24, 2026 | 230 | 259.4 | 259.4 | 264 | 226.05 | 83.6M |
| March 23, 2026 | 240 | 221.75 | 221.75 | 240.05 | 218.9 | 2.67M |
| March 19, 2026 | 243 | 240.45 | 240.45 | 243.35 | 240 | 686,707 |
| March 18, 2026 | 241.05 | 245.85 | 245.85 | 247.8 | 241.05 | 1.21M |
| March 17, 2026 | 245.15 | 240.65 | 240.65 | 246.6 | 240 | 740,676 |
| March 16, 2026 | 248.8 | 244.1 | 244.1 | 248.8 | 238.5 | 1.14M |
| March 13, 2026 | 250 | 246.95 | 246.95 | 250.5 | 240.3 | 1.34M |
| March 12, 2026 | 247 | 251.75 | 251.75 | 253.8 | 244.8 | 893,341 |
| March 11, 2026 | 253 | 249.15 | 249.15 | 267 | 247.55 | 1.97M |
| March 10, 2026 | 250.05 | 252.4 | 252.4 | 254.7 | 248 | 1.03M |
| March 09, 2026 | 248 | 246 | 246 | 251.65 | 242.6 | 1.14M |
| March 06, 2026 | 257.5 | 255.85 | 255.85 | 263.6 | 255 | 1.07M |
| March 05, 2026 | 258 | 258.7 | 258.7 | 260.7 | 254.5 | 732,046 |
| March 02, 2026 | 262.45 | 266.65 | 266.65 | 272.65 | 262.45 | 1.16M |
| February 27, 2026 | 279.5 | 278.7 | 278.7 | 283.05 | 276.3 | 1.41M |
| February 26, 2026 | 290.95 | 279.25 | 279.25 | 291.9 | 278 | 2.03M |
| February 25, 2026 | 283.5 | 290.2 | 290.2 | 291.3 | 282.3 | 1.91M |
| February 24, 2026 | 280.45 | 286.15 | 286.15 | 287.45 | 274.5 | 2.35M |
| February 23, 2026 | 272.2 | 281.75 | 281.75 | 297.3 | 270.6 | 24.14M |
| February 20, 2026 | 276.85 | 268.4 | 0 | 277 | 267.25 | 1.31M |
| February 19, 2026 | 279.05 | 276.1 | 0 | 281.45 | 274.5 | 663,063 |
| February 18, 2026 | 282.8 | 278.7 | 0 | 282.8 | 277.5 | 498,734 |
| February 17, 2026 | 285 | 283.3 | 0 | 289.8 | 280.95 | 1.33M |
| February 16, 2026 | 269.3 | 283.7 | 0 | 286 | 267.4 | 3.32M |
| February 13, 2026 | 279.5 | 269.3 | 0 | 279.5 | 267.7 | 1.25M |
| February 12, 2026 | 284.3 | 280.45 | 0 | 284.3 | 278.55 | 699,911 |
| February 11, 2026 | 294 | 284.6 | 0 | 294.15 | 283 | 2.73M |
| February 10, 2026 | 295.35 | 292.8 | 0 | 303 | 290.05 | 3.23M |
| February 09, 2026 | 294.25 | 295.35 | 0 | 298.65 | 282.4 | 2.59M |
| February 06, 2026 | 301.3 | 292.4 | 0 | 301.4 | 289.5 | 3.46M |
| February 05, 2026 | 290 | 300.1 | 0 | 309 | 289.5 | 26.36M |
| February 04, 2026 | 259 | 289.35 | 0 | 294.4 | 255.05 | 33.92M |
| February 03, 2026 | 266 | 257.35 | 0 | 278 | 255 | 4.2M |
| February 02, 2026 | 263.25 | 254.2 | 0 | 263.25 | 249.2 | 1.2M |
| February 01, 2026 | 258.7 | 262.55 | 0 | 266.6 | 254.55 | 915,828 |
| January 30, 2026 | 252 | 257.45 | 0 | 259.8 | 251.65 | 1.48M |
| January 29, 2026 | 266.3 | 254.75 | 0 | 270.9 | 245.95 | 4.1M |
| January 28, 2026 | 270.9 | 264.4 | 0 | 275.4 | 260 | 2.26M |
| January 27, 2026 | 275.9 | 269.5 | 0 | 278.1 | 266.7 | 1.21M |
| January 23, 2026 | 285.9 | 275.05 | 0 | 287.35 | 273.35 | 724,443 |
| January 22, 2026 | 288.55 | 284.15 | 0 | 295.7 | 282.8 | 974,559 |
| January 21, 2026 | 290 | 285.3 | 0 | 291.75 | 282.2 | 1.18M |
| January 20, 2026 | 297.25 | 290.15 | 0 | 298.8 | 288 | 1.28M |
| January 19, 2026 | 300 | 295.85 | 0 | 301.05 | 294.25 | 675,824 |
| January 16, 2026 | 306.5 | 302.2 | 0 | 307.75 | 301.55 | 680,687 |
| January 14, 2026 | 297.4 | 306.55 | 0 | 315.05 | 297.35 | 6.43M |
| January 13, 2026 | 296.7 | 297.35 | 0 | 303.15 | 296.15 | 693,744 |
| January 12, 2026 | 302 | 295.8 | 0 | 302.35 | 291.8 | 1.06M |
| January 09, 2026 | 302 | 302 | 0 | 309.95 | 296.35 | 899,325 |
| January 08, 2026 | 313.7 | 306.9 | 0 | 314.45 | 305.95 | 726,214 |
| January 07, 2026 | 312.7 | 313.85 | 0 | 314.5 | 311 | 403,454 |
| January 06, 2026 | 316.45 | 312.85 | 0 | 318.3 | 312 | 577,249 |
| January 05, 2026 | 316.8 | 316.45 | 0 | 319.9 | 313.55 | 605,221 |
| January 02, 2026 | 316 | 316.8 | 0 | 320 | 315.3 | 651,809 |
| January 01, 2026 | 321.9 | 317.1 | 0 | 322.95 | 316.45 | 346,463 |