Blue Dart Express Limited (BOM:526612)
India · Delayed Price · Currency is INR 5,448.75
+11.25 (0.21%)
At close: Dec 26, 2025
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5,437.50 | 5,509.55 | 5,415.70 | 5,448.75 | 5,448.75 | 0.21% | 701 |
| Dec 24, 2025 | 5,475.00 | 5,495.35 | 5,423.40 | 5,437.50 | 5,437.50 | -0.70% | 649 |
| Dec 23, 2025 | 5,439.95 | 5,482.10 | 5,388.30 | 5,475.75 | 5,475.75 | 0.81% | 339 |
| Dec 22, 2025 | 5,400.05 | 5,441.00 | 5,400.00 | 5,431.60 | 5,431.60 | 0.61% | 231 |
| Dec 19, 2025 | 5,284.80 | 5,429.90 | 5,283.30 | 5,398.55 | 5,398.55 | 2.15% | 1,532 |
| Dec 18, 2025 | 5,325.70 | 5,330.00 | 5,244.00 | 5,284.75 | 5,284.75 | -0.72% | 78,445 |
| Dec 17, 2025 | 5,394.85 | 5,394.85 | 5,300.00 | 5,323.25 | 5,323.25 | -1.02% | 1,436 |
| Dec 16, 2025 | 5,400.00 | 5,430.00 | 5,368.05 | 5,378.30 | 5,378.30 | -0.84% | 320 |
| Dec 15, 2025 | 5,370.85 | 5,442.95 | 5,364.15 | 5,424.10 | 5,424.10 | 0.66% | 3,012 |
| Dec 12, 2025 | 5,394.40 | 5,450.00 | 5,385.00 | 5,388.65 | 5,388.65 | -0.11% | 2,124 |
| Dec 11, 2025 | 5,449.90 | 5,449.90 | 5,355.00 | 5,394.40 | 5,394.40 | 0.04% | 1,281 |
| Dec 10, 2025 | 5,425.60 | 5,491.90 | 5,365.00 | 5,392.30 | 5,392.30 | -0.52% | 15,346 |
| Dec 9, 2025 | 5,457.60 | 5,457.60 | 5,393.00 | 5,420.30 | 5,420.30 | -0.68% | 5,820 |
| Dec 8, 2025 | 5,555.25 | 5,575.55 | 5,393.00 | 5,457.60 | 5,457.60 | -1.95% | 1,858 |
| Dec 5, 2025 | 5,597.00 | 5,600.45 | 5,551.00 | 5,565.90 | 5,565.90 | -0.57% | 682 |
| Dec 4, 2025 | 5,629.90 | 5,645.00 | 5,581.60 | 5,597.80 | 5,597.80 | -0.57% | 1,011 |
| Dec 3, 2025 | 5,674.05 | 5,694.25 | 5,621.00 | 5,629.90 | 5,629.90 | -0.49% | 939 |
| Dec 2, 2025 | 5,600.25 | 5,711.95 | 5,600.25 | 5,657.70 | 5,657.70 | 0.24% | 848 |
| Dec 1, 2025 | 5,715.55 | 5,737.05 | 5,627.80 | 5,644.20 | 5,644.20 | -1.34% | 1,746 |
| Nov 28, 2025 | 5,798.95 | 5,800.00 | 5,705.00 | 5,720.70 | 5,720.70 | -0.55% | 1,532 |
| Nov 27, 2025 | 5,746.90 | 5,766.65 | 5,723.35 | 5,752.05 | 5,752.05 | 0.09% | 486 |
| Nov 26, 2025 | 5,701.55 | 5,775.00 | 5,701.55 | 5,746.90 | 5,746.90 | 0.55% | 1,130 |
| Nov 25, 2025 | 5,729.95 | 5,762.50 | 5,700.05 | 5,715.50 | 5,715.50 | -0.37% | 1,602 |
| Nov 24, 2025 | 5,795.75 | 5,852.50 | 5,703.50 | 5,736.45 | 5,736.45 | -1.19% | 12,287 |
| Nov 21, 2025 | 5,901.20 | 5,901.20 | 5,789.00 | 5,805.35 | 5,805.35 | -1.62% | 965 |
| Nov 20, 2025 | 5,934.95 | 6,085.00 | 5,885.00 | 5,901.20 | 5,901.20 | -0.67% | 1,708 |
| Nov 19, 2025 | 6,020.00 | 6,020.00 | 5,930.00 | 5,941.00 | 5,941.00 | -0.66% | 1,055 |
| Nov 18, 2025 | 6,089.85 | 6,089.85 | 5,967.00 | 5,980.30 | 5,980.30 | -0.91% | 863 |
| Nov 17, 2025 | 5,998.45 | 6,105.00 | 5,992.60 | 6,035.35 | 6,035.35 | 0.62% | 12,199 |
| Nov 14, 2025 | 6,021.60 | 6,044.10 | 5,980.00 | 5,998.45 | 5,998.45 | -0.75% | 1,567 |
| Nov 13, 2025 | 6,187.05 | 6,212.30 | 6,025.00 | 6,044.00 | 6,044.00 | -2.27% | 2,255 |
| Nov 12, 2025 | 6,079.50 | 6,197.00 | 6,057.20 | 6,184.10 | 6,184.10 | 1.63% | 2,945 |
| Nov 11, 2025 | 6,100.50 | 6,301.15 | 6,051.00 | 6,084.85 | 6,084.85 | -0.91% | 5,974 |
| Nov 10, 2025 | 6,151.95 | 6,264.00 | 6,108.30 | 6,140.70 | 6,140.70 | -1.28% | 2,130 |
| Nov 7, 2025 | 6,330.00 | 6,330.00 | 6,122.50 | 6,220.10 | 6,220.10 | -1.85% | 10,432 |
| Nov 6, 2025 | 6,487.95 | 6,487.95 | 6,279.05 | 6,337.05 | 6,337.05 | -0.59% | 4,250 |
| Nov 4, 2025 | 6,350.40 | 6,530.00 | 6,316.00 | 6,374.55 | 6,374.55 | -0.05% | 13,311 |
| Nov 3, 2025 | 6,534.45 | 6,534.45 | 6,282.45 | 6,377.95 | 6,377.95 | -2.97% | 22,799 |
| 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 |