Blue Dart Express Limited (BOM:526612)
India · Delayed Price · Currency is INR 5,326.75
+52.00 (0.99%)
At close: Jan 22, 2026
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,290.00 | 5,365.00 | 5,290.00 | 5,326.75 | 5,326.75 | 0.99% | 740 |
| Jan 21, 2026 | 5,335.00 | 5,335.00 | 5,196.00 | 5,274.75 | 5,274.75 | -1.13% | 1,411 |
| Jan 20, 2026 | 5,375.00 | 5,385.00 | 5,302.90 | 5,335.30 | 5,335.30 | -0.67% | 44,570 |
| Jan 19, 2026 | 5,399.00 | 5,399.00 | 5,344.05 | 5,371.35 | 5,371.35 | -0.53% | 1,997 |
| Jan 16, 2026 | 5,404.30 | 5,440.00 | 5,372.85 | 5,399.80 | 5,399.80 | -0.67% | 1,790 |
| Jan 14, 2026 | 5,420.00 | 5,444.45 | 5,389.45 | 5,436.20 | 5,436.20 | 0.51% | 650 |
| Jan 13, 2026 | 5,380.00 | 5,490.00 | 5,360.00 | 5,408.40 | 5,408.40 | 0.84% | 1,854 |
| Jan 12, 2026 | 5,369.95 | 5,388.25 | 5,301.65 | 5,363.55 | 5,363.55 | -0.44% | 1,698 |
| Jan 9, 2026 | 5,375.65 | 5,411.55 | 5,325.25 | 5,387.35 | 5,387.35 | -0.14% | 102,783 |
| Jan 8, 2026 | 5,465.30 | 5,480.50 | 5,380.50 | 5,395.10 | 5,395.10 | -1.28% | 1,616 |
| Jan 7, 2026 | 5,522.50 | 5,550.55 | 5,452.05 | 5,465.20 | 5,465.20 | -1.75% | 15,956 |
| Jan 6, 2026 | 5,655.05 | 5,655.05 | 5,540.50 | 5,562.65 | 5,562.65 | -1.95% | 1,939 |
| Jan 5, 2026 | 5,581.30 | 5,704.50 | 5,530.00 | 5,673.35 | 5,673.35 | 1.31% | 3,519 |
| Jan 2, 2026 | 5,654.40 | 5,685.00 | 5,570.05 | 5,599.95 | 5,599.95 | -1.35% | 3,493 |
| Jan 1, 2026 | 5,573.60 | 6,043.20 | 5,573.60 | 5,676.40 | 5,676.40 | 2.81% | 33,421 |
| Dec 31, 2025 | 5,540.00 | 5,564.40 | 5,490.00 | 5,521.15 | 5,521.15 | -0.30% | 502 |
| Dec 30, 2025 | 5,450.00 | 5,570.50 | 5,408.00 | 5,537.80 | 5,537.80 | 1.36% | 3,146 |
| Dec 29, 2025 | 5,428.05 | 5,483.05 | 5,390.05 | 5,463.65 | 5,463.65 | 0.27% | 990 |
| 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 |