Blue Dart Express Limited (BOM:526612)
India · Delayed Price · Currency is INR 6,377.95
-195.15 (-2.97%)
At close: Nov 3, 2025
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,598.95 | 6,755.00 | 6,484.25 | 6,573.10 | 6,573.10 | -1.63% | 61,336 |
| Oct 30, 2025 | 6,525.05 | 7,030.15 | 6,330.85 | 6,682.30 | 6,682.30 | 1.73% | 328,088 |
| Oct 29, 2025 | 5,732.65 | 6,645.60 | 5,732.65 | 6,568.60 | 6,568.60 | 18.61% | 221,932 |
| Oct 28, 2025 | 5,570.00 | 5,587.55 | 5,507.55 | 5,538.00 | 5,538.00 | -0.52% | 494 |
| Oct 27, 2025 | 5,575.00 | 5,589.95 | 5,522.50 | 5,567.10 | 5,567.10 | -0.02% | 679 |
| Oct 24, 2025 | 5,568.00 | 5,625.00 | 5,538.00 | 5,568.20 | 5,568.20 | -0.01% | 932 |
| Oct 23, 2025 | 5,585.05 | 5,640.00 | 5,550.00 | 5,568.75 | 5,568.75 | -0.19% | 871 |
| Oct 21, 2025 | 5,544.40 | 5,585.00 | 5,544.40 | 5,579.40 | 5,579.40 | 0.63% | 114 |
| Oct 20, 2025 | 5,574.50 | 5,590.00 | 5,520.05 | 5,544.40 | 5,544.40 | -0.54% | 943 |
| Oct 17, 2025 | 5,580.00 | 5,584.95 | 5,520.00 | 5,574.45 | 5,574.45 | -0.05% | 328 |
| Oct 16, 2025 | 5,500.00 | 5,598.40 | 5,492.05 | 5,577.00 | 5,577.00 | 1.61% | 703 |
| Oct 15, 2025 | 5,470.00 | 5,530.00 | 5,453.80 | 5,488.70 | 5,488.70 | 0.42% | 329 |
| Oct 14, 2025 | 5,600.00 | 5,600.00 | 5,447.45 | 5,465.75 | 5,465.75 | -1.31% | 1,376 |
| Oct 13, 2025 | 5,460.85 | 5,574.65 | 5,449.00 | 5,538.05 | 5,538.05 | 0.60% | 1,437 |
| Oct 10, 2025 | 5,541.55 | 5,541.55 | 5,478.50 | 5,505.05 | 5,505.05 | 0.17% | 805 |
| Oct 9, 2025 | 5,560.00 | 5,560.00 | 5,469.80 | 5,495.50 | 5,495.50 | -1.21% | 905 |
| Oct 8, 2025 | 5,617.00 | 5,630.00 | 5,555.00 | 5,562.95 | 5,562.95 | -1.10% | 887 |
| Oct 7, 2025 | 5,660.00 | 5,660.00 | 5,613.75 | 5,624.60 | 5,624.60 | -0.94% | 1,022 |
| Oct 6, 2025 | 5,700.00 | 5,718.50 | 5,600.00 | 5,678.20 | 5,678.20 | -0.13% | 1,529 |
| Oct 3, 2025 | 5,699.95 | 5,710.00 | 5,615.00 | 5,685.60 | 5,685.60 | -0.51% | 2,217 |
| Oct 1, 2025 | 5,760.00 | 5,794.90 | 5,606.55 | 5,714.70 | 5,714.70 | 0.33% | 3,145 |
| Sep 30, 2025 | 5,670.00 | 6,166.55 | 5,645.25 | 5,695.75 | 5,695.75 | 2.12% | 57,662 |
| Sep 29, 2025 | 5,655.10 | 5,740.75 | 5,533.00 | 5,577.45 | 5,577.45 | -1.73% | 951 |
| Sep 26, 2025 | 5,784.95 | 5,795.00 | 5,650.00 | 5,675.60 | 5,675.60 | -1.90% | 363 |
| Sep 25, 2025 | 5,757.50 | 5,804.55 | 5,745.00 | 5,785.35 | 5,785.35 | 0.20% | 492 |
| Sep 24, 2025 | 5,727.65 | 5,795.00 | 5,727.65 | 5,773.55 | 5,773.55 | 0.23% | 518 |
| Sep 23, 2025 | 5,923.65 | 5,991.00 | 5,723.00 | 5,760.40 | 5,760.40 | -0.33% | 1,572 |
| Sep 22, 2025 | 5,757.00 | 5,840.00 | 5,757.00 | 5,779.20 | 5,779.20 | 0.31% | 791 |
| Sep 19, 2025 | 5,892.95 | 5,900.00 | 5,741.00 | 5,761.55 | 5,761.55 | -1.99% | 967 |
| Sep 18, 2025 | 5,760.20 | 5,929.45 | 5,760.20 | 5,878.65 | 5,878.65 | 2.27% | 2,651 |
| Sep 17, 2025 | 5,715.00 | 5,784.75 | 5,703.65 | 5,748.15 | 5,748.15 | 0.10% | 1,153 |
| Sep 16, 2025 | 5,710.00 | 5,790.00 | 5,700.00 | 5,742.40 | 5,742.40 | 0.62% | 967 |
| Sep 15, 2025 | 5,712.50 | 5,740.00 | 5,695.00 | 5,707.10 | 5,707.10 | 0.10% | 560 |
| Sep 12, 2025 | 5,760.00 | 5,790.00 | 5,688.00 | 5,701.40 | 5,701.40 | -0.96% | 1,074 |
| Sep 11, 2025 | 5,775.00 | 5,822.00 | 5,723.15 | 5,756.40 | 5,756.40 | 0.35% | 608 |
| Sep 10, 2025 | 5,740.00 | 5,785.00 | 5,727.05 | 5,736.35 | 5,736.35 | 0.12% | 270 |
| Sep 9, 2025 | 5,724.95 | 5,764.15 | 5,711.40 | 5,729.35 | 5,729.35 | 0.08% | 172 |
| Sep 8, 2025 | 5,727.60 | 5,762.50 | 5,704.75 | 5,724.95 | 5,724.95 | 0.21% | 344 |
| Sep 5, 2025 | 5,670.00 | 5,740.00 | 5,656.40 | 5,713.05 | 5,713.05 | 0.47% | 476 |
| Sep 4, 2025 | 5,760.80 | 5,776.75 | 5,665.95 | 5,686.40 | 5,686.40 | -1.23% | 561 |
| Sep 3, 2025 | 5,775.00 | 5,793.00 | 5,735.00 | 5,757.30 | 5,757.30 | 0.04% | 491 |
| Sep 2, 2025 | 5,939.95 | 5,939.95 | 5,738.95 | 5,755.20 | 5,755.20 | -0.63% | 374 |
| Sep 1, 2025 | 5,640.00 | 5,818.80 | 5,624.70 | 5,791.45 | 5,791.45 | 3.20% | 1,140 |
| Aug 29, 2025 | 5,626.95 | 5,650.00 | 5,484.00 | 5,611.70 | 5,611.70 | 0.40% | 2,073 |
| Aug 28, 2025 | 5,680.35 | 5,695.00 | 5,570.00 | 5,589.25 | 5,589.25 | -1.93% | 1,136 |
| Aug 26, 2025 | 5,900.00 | 5,900.00 | 5,677.00 | 5,699.40 | 5,699.40 | -3.32% | 86,413 |
| Aug 25, 2025 | 5,830.00 | 5,977.80 | 5,786.00 | 5,895.15 | 5,895.15 | 1.60% | 846 |
| Aug 22, 2025 | 5,839.95 | 5,860.00 | 5,790.00 | 5,802.55 | 5,802.55 | -0.91% | 911 |
| Aug 21, 2025 | 5,847.45 | 5,880.00 | 5,827.55 | 5,855.65 | 5,855.65 | 0.20% | 508 |
| Aug 20, 2025 | 5,870.00 | 5,902.45 | 5,835.00 | 5,843.75 | 5,843.75 | -0.09% | 1,130 |