Blue Dart Express Limited (BOM:526612)
India · Delayed Price · Currency is INR 5,707.10
+5.70 (0.10%)
At close: Sep 15, 2025
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 5,831.05 | 5,935.10 | 5,821.00 | 5,849.00 | 5,849.00 | 0.52% | 1,006 |
| Aug 18, 2025 | 5,850.05 | 5,917.95 | 5,808.45 | 5,818.65 | 5,818.65 | -0.62% | 975 |
| Aug 14, 2025 | 5,870.00 | 5,924.05 | 5,844.30 | 5,855.00 | 5,855.00 | -0.33% | 582 |
| Aug 13, 2025 | 6,108.00 | 6,108.00 | 5,856.65 | 5,874.40 | 5,874.40 | -1.18% | 942 |
| Aug 12, 2025 | 5,875.00 | 5,960.00 | 5,845.00 | 5,944.60 | 5,944.60 | 1.19% | 825 |
| Aug 11, 2025 | 5,845.00 | 5,894.90 | 5,808.00 | 5,874.95 | 5,874.95 | 0.99% | 782 |
| Aug 8, 2025 | 5,800.05 | 5,862.30 | 5,775.00 | 5,817.10 | 5,817.10 | 0.16% | 473 |
| Aug 7, 2025 | 5,789.95 | 5,833.80 | 5,723.30 | 5,807.65 | 5,807.65 | 0.33% | 1,350 |
| Aug 6, 2025 | 5,830.00 | 5,859.30 | 5,779.00 | 5,788.75 | 5,788.75 | -0.21% | 926 |
| Aug 5, 2025 | 5,833.00 | 5,838.05 | 5,774.70 | 5,801.05 | 5,776.05 | 0.17% | 340 |
| Aug 4, 2025 | 6,000.30 | 6,011.00 | 5,776.05 | 5,791.20 | 5,766.24 | -1.56% | 1,497 |
| Aug 1, 2025 | 6,023.45 | 6,023.45 | 5,871.00 | 5,882.80 | 5,857.45 | -1.84% | 1,813 |
| Jul 31, 2025 | 6,000.55 | 6,176.60 | 5,975.00 | 5,993.05 | 5,967.22 | -3.01% | 1,853 |
| Jul 30, 2025 | 6,450.00 | 6,450.00 | 6,140.55 | 6,178.75 | 6,152.12 | -4.79% | 3,573 |
| Jul 29, 2025 | 6,505.00 | 6,578.50 | 6,455.00 | 6,489.75 | 6,461.78 | -1.11% | 537 |
| Jul 28, 2025 | 6,636.10 | 6,686.30 | 6,525.00 | 6,562.35 | 6,534.07 | -2.72% | 507 |
| Jul 25, 2025 | 6,850.05 | 6,850.05 | 6,711.10 | 6,745.85 | 6,716.78 | -2.34% | 892 |
| Jul 24, 2025 | 6,882.85 | 6,939.90 | 6,867.95 | 6,907.30 | 6,877.53 | 0.42% | 497 |
| Jul 23, 2025 | 6,780.30 | 6,898.95 | 6,759.55 | 6,878.50 | 6,848.86 | 2.36% | 416 |
| Jul 22, 2025 | 6,780.05 | 6,860.00 | 6,705.20 | 6,719.70 | 6,690.74 | -1.14% | 734 |
| Jul 21, 2025 | 6,840.00 | 6,840.00 | 6,765.90 | 6,797.35 | 6,768.06 | -0.71% | 212 |
| Jul 18, 2025 | 6,934.05 | 6,934.05 | 6,795.05 | 6,846.05 | 6,816.55 | -0.77% | 787 |
| Jul 17, 2025 | 6,840.05 | 6,930.00 | 6,840.05 | 6,899.35 | 6,869.62 | -0.06% | 268 |
| Jul 16, 2025 | 6,893.00 | 6,923.50 | 6,826.50 | 6,903.35 | 6,873.60 | 0.14% | 255 |
| Jul 15, 2025 | 6,814.90 | 6,919.55 | 6,813.00 | 6,893.95 | 6,864.24 | 1.08% | 705 |
| Jul 14, 2025 | 6,600.05 | 6,852.80 | 6,600.05 | 6,820.25 | 6,790.86 | 2.75% | 912 |
| Jul 11, 2025 | 6,700.00 | 6,713.25 | 6,610.05 | 6,637.60 | 6,609.00 | -1.48% | 744 |
| Jul 10, 2025 | 6,676.80 | 6,809.20 | 6,666.25 | 6,737.60 | 6,708.56 | 1.68% | 606 |
| Jul 9, 2025 | 6,635.00 | 6,646.65 | 6,589.45 | 6,626.10 | 6,597.54 | 0.30% | 343 |
| Jul 8, 2025 | 6,650.05 | 6,727.30 | 6,584.00 | 6,606.50 | 6,578.03 | -1.28% | 864 |
| Jul 7, 2025 | 6,809.95 | 6,809.95 | 6,639.10 | 6,692.10 | 6,663.26 | -0.10% | 1,033 |
| Jul 4, 2025 | 6,850.05 | 6,850.05 | 6,670.15 | 6,699.05 | 6,670.18 | -2.18% | 1,630 |