BLS International Services Limited (BLS.NS) NSE
265.60
-3.54999(-1.32%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
BLS.NS Historical Return
If you invested ₹1000 in BLS International Services Limited (BLS.NS) 10 years ago, it would be worth ₹12,989.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹8,640.45, while ₹1000 invested 1 year ago would be worth ₹669.44. This corresponds to total returns of 1,198.99%, 764.04%, -33.06%, respectively, with annualized returns of 29.32%, 53.89%, -33.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BLS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 261.8 | 269.15 | 269.15 | 272.5 | 259.15 | 1.91M |
| June 01, 2026 | 263 | 261.9 | 261.9 | 264.75 | 258.1 | 1.03M |
| May 29, 2026 | 270 | 260.9 | 260.9 | 276 | 260 | 2.45M |
| May 27, 2026 | 266.5 | 264.85 | 264.85 | 266.5 | 262.35 | 933,023 |
| May 26, 2026 | 270.5 | 265.35 | 265.35 | 273.8 | 264.15 | 1.55M |
| May 25, 2026 | 271 | 269.05 | 269.05 | 271.85 | 267.55 | 1.4M |
| May 22, 2026 | 269.8 | 267.7 | 267.7 | 274.9 | 265.65 | 1.79M |
| May 21, 2026 | 275 | 268.65 | 268.65 | 275.45 | 266.05 | 2.59M |
| May 20, 2026 | 271 | 268.4 | 268.4 | 286.95 | 266.55 | 29.3M |
| May 19, 2026 | 258 | 262 | 262 | 268.9 | 257.1 | 2.53M |
| May 18, 2026 | 250.95 | 254.7 | 254.7 | 259.8 | 243.75 | 1.19M |
| May 15, 2026 | 262 | 252.9 | 252.9 | 263.95 | 252.25 | 1.05M |
| May 14, 2026 | 268.6 | 260.45 | 260.45 | 268.75 | 259.05 | 1.31M |
| May 13, 2026 | 271.45 | 266.65 | 266.65 | 273.95 | 265.1 | 745,301 |
| May 12, 2026 | 281.1 | 270.8 | 270.8 | 284.85 | 269.9 | 935,870 |
| May 11, 2026 | 286.9 | 284.9 | 284.9 | 292.9 | 280.8 | 855,100 |
| May 08, 2026 | 293 | 289.3 | 289.3 | 295.2 | 288.15 | 595,987 |
| May 07, 2026 | 289.4 | 291.9 | 291.9 | 294.75 | 287.5 | 1.24M |
| May 06, 2026 | 280 | 286.7 | 286.7 | 289 | 274.55 | 1.71M |
| May 05, 2026 | 280 | 278.1 | 278.1 | 286 | 276.6 | 785,167 |
| May 04, 2026 | 276.5 | 278.8 | 278.8 | 280.55 | 275.1 | 864,684 |
| April 30, 2026 | 281.15 | 278.31 | 278.31 | 281.15 | 273.02 | 743,901 |
| April 29, 2026 | 280.8 | 279.15 | 279.15 | 284.8 | 277.57 | 603,493 |
| April 28, 2026 | 284 | 279.29 | 279.29 | 284 | 277.52 | 604,670 |
| April 27, 2026 | 277.53 | 282.05 | 282.05 | 283.39 | 275.01 | 986,517 |
| April 24, 2026 | 284.95 | 275.53 | 275.53 | 286.9 | 273.28 | 1.29M |
| April 23, 2026 | 289.91 | 283.18 | 283.18 | 291.78 | 281.44 | 1.61M |
| April 22, 2026 | 292.73 | 292.02 | 292.02 | 293 | 289 | 770,378 |
| April 21, 2026 | 293.7 | 292.73 | 292.73 | 297.71 | 290.1 | 777,332 |
| April 20, 2026 | 298 | 292.52 | 292.52 | 298 | 290.09 | 857,205 |
| April 17, 2026 | 301 | 296.85 | 296.85 | 302.76 | 296 | 1.16M |
| April 16, 2026 | 298 | 298.55 | 298.55 | 309 | 295.85 | 2.79M |
| April 15, 2026 | 290 | 293.57 | 293.57 | 294.88 | 288.01 | 2.23M |
| April 13, 2026 | 281.1 | 282.73 | 282.73 | 284.96 | 276.1 | 1.86M |
| April 10, 2026 | 291.15 | 288.48 | 288.48 | 296.48 | 286.98 | 3.66M |
| April 09, 2026 | 294 | 286.91 | 286.91 | 304.93 | 281.03 | 8.36M |
| April 08, 2026 | 284 | 297.89 | 297.89 | 305.75 | 279.07 | 39.2M |
| April 07, 2026 | 268.01 | 269.6 | 269.6 | 272.49 | 264.44 | 1.57M |
| April 06, 2026 | 267.67 | 268.33 | 268.33 | 272.09 | 260.69 | 2.72M |
| 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 20, 2026 | -1 | -1 | 240.6 | -1 | -1 | 0 |
| 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 04, 2026 | -1 | -1 | 257.05 | -1 | -1 | 0 |
| March 02, 2026 | 262.45 | 266.65 | 266.65 | 272.65 | 262.45 | 1.16M |
