Blue Dart Express Limited (BOM:526612)
India · Delayed Price · Currency is INR 4,281.50
+8.25 (0.19%)
At close: Oct 27, 2026
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4,240.00 | 4,321.85 | 4,229.00 | 4,281.50 | 4,281.50 | 0.19% | 424 |
| Oct 26, 2026 | 4,212.95 | 4,281.00 | 4,191.70 | 4,273.25 | 4,273.25 | 1.40% | 251 |
| Oct 23, 2026 | 4,310.00 | 4,310.00 | 4,180.00 | 4,214.35 | 4,214.35 | -2.42% | 1,499 |
| Oct 22, 2026 | 4,364.50 | 4,379.20 | 4,310.00 | 4,318.75 | 4,318.75 | -1.60% | 1,022 |
| Oct 21, 2026 | 4,378.95 | 4,400.00 | 4,367.50 | 4,388.80 | 4,388.80 | 0.22% | 475 |
| Oct 19, 2026 | 4,425.50 | 4,455.00 | 4,355.00 | 4,378.95 | 4,378.95 | -0.32% | 865 |
| Oct 16, 2026 | 4,470.00 | 4,481.95 | 4,350.00 | 4,393.00 | 4,393.00 | -1.68% | 2,864 |
| Oct 15, 2026 | 4,515.00 | 4,527.15 | 4,460.00 | 4,468.05 | 4,468.05 | -0.84% | 1,054 |
| Oct 14, 2026 | 4,535.35 | 4,555.30 | 4,494.15 | 4,506.10 | 4,506.10 | -0.56% | 297 |
| Oct 13, 2026 | 4,570.00 | 4,590.00 | 4,500.00 | 4,531.25 | 4,531.25 | -0.65% | 179 |
| Oct 12, 2026 | 4,587.30 | 4,666.55 | 4,556.10 | 4,560.90 | 4,560.90 | -0.12% | 621 |
| Oct 9, 2026 | 4,570.00 | 4,580.90 | 4,488.65 | 4,566.20 | 4,566.20 | 0.25% | 560 |
| Oct 8, 2026 | 4,570.05 | 4,598.70 | 4,545.85 | 4,554.65 | 4,554.65 | -0.10% | 512 |
| Oct 7, 2026 | 4,599.95 | 4,613.00 | 4,525.00 | 4,559.30 | 4,559.30 | -0.03% | 455 |
| Oct 6, 2026 | 4,509.00 | 4,569.00 | 4,492.95 | 4,560.60 | 4,560.60 | 1.04% | 261 |
| Oct 5, 2026 | 4,525.30 | 4,545.00 | 4,460.05 | 4,513.50 | 4,513.50 | 0.21% | 766 |
| Oct 1, 2026 | 4,721.60 | 4,779.75 | 4,472.00 | 4,504.10 | 4,504.10 | -2.62% | 2,765 |
| Sep 30, 2026 | 4,550.65 | 4,650.50 | 4,540.00 | 4,625.20 | 4,625.20 | 1.04% | 955 |
| Sep 29, 2026 | 4,710.05 | 4,710.05 | 4,523.60 | 4,577.60 | 4,577.60 | -3.43% | 3,931 |
| Sep 28, 2026 | 4,725.00 | 4,762.10 | 4,707.85 | 4,740.40 | 4,740.40 | -0.11% | 244 |
| Sep 25, 2026 | 4,778.30 | 4,778.30 | 4,711.05 | 4,745.65 | 4,745.65 | -1.22% | 982 |
| Sep 24, 2026 | 4,773.00 | 4,831.30 | 4,747.00 | 4,804.25 | 4,804.25 | 0.12% | 188 |
| Sep 23, 2026 | 4,830.20 | 4,830.95 | 4,781.00 | 4,798.30 | 4,798.30 | 0.40% | 337 |
| Sep 22, 2026 | 4,820.00 | 4,864.45 | 4,777.00 | 4,779.35 | 4,779.35 | -0.50% | 978 |
| Sep 21, 2026 | 4,830.00 | 4,920.00 | 4,797.00 | 4,803.30 | 4,803.30 | -0.32% | 522 |
| Sep 18, 2026 | 4,800.00 | 4,840.00 | 4,772.10 | 4,818.60 | 4,818.60 | 0.22% | 454 |
| Sep 17, 2026 | 4,840.00 | 4,863.80 | 4,800.00 | 4,808.15 | 4,808.15 | -1.03% | 795 |
| Sep 16, 2026 | 4,815.00 | 4,863.60 | 4,745.00 | 4,858.30 | 4,858.30 | 0.63% | 494 |
| Sep 15, 2026 | 4,800.05 | 4,859.30 | 4,790.00 | 4,827.70 | 4,827.70 | 0.36% | 3,712 |
| Sep 11, 2026 | 4,823.35 | 4,843.30 | 4,811.05 | 4,835.35 | 4,810.35 | -1.05% | 526 |
| Sep 10, 2026 | 4,912.00 | 4,924.65 | 4,870.00 | 4,886.75 | 4,861.48 | -0.82% | 374 |
| Sep 9, 2026 | 5,021.40 | 5,021.40 | 4,920.00 | 4,926.95 | 4,901.48 | -1.17% | 403 |
| Sep 8, 2026 | 4,954.30 | 4,998.85 | 4,930.05 | 4,985.50 | 4,959.72 | 0.03% | 473 |
| Sep 7, 2026 | 5,031.50 | 5,031.50 | 4,961.50 | 4,984.15 | 4,958.38 | 0.14% | 404 |
| Sep 4, 2026 | 5,004.10 | 5,040.00 | 4,970.00 | 4,977.40 | 4,951.67 | -1.02% | 209 |
| Sep 3, 2026 | 5,021.60 | 5,040.25 | 4,980.00 | 5,028.75 | 5,002.75 | 0.14% | 543 |
| Sep 2, 2026 | 5,104.75 | 5,147.60 | 4,999.95 | 5,021.60 | 4,995.64 | -1.63% | 824 |
| Sep 1, 2026 | 4,925.00 | 5,157.00 | 4,918.70 | 5,104.55 | 5,078.16 | 3.50% | 2,820 |
| Aug 31, 2026 | 4,977.95 | 5,017.00 | 4,918.90 | 4,932.15 | 4,906.65 | -0.92% | 462 |
| Aug 28, 2026 | 4,993.90 | 5,025.20 | 4,970.00 | 4,977.90 | 4,952.16 | -0.22% | 520 |
| Aug 27, 2026 | 5,025.00 | 5,040.00 | 4,967.35 | 4,988.85 | 4,963.06 | -0.47% | 721 |
| Aug 26, 2026 | 4,994.65 | 5,028.40 | 4,992.10 | 5,012.35 | 4,986.43 | 0.24% | 257 |
| Aug 25, 2026 | 5,043.10 | 5,043.15 | 4,988.00 | 5,000.25 | 4,974.40 | -0.94% | 222 |
| Aug 24, 2026 | 5,083.30 | 5,086.20 | 5,040.00 | 5,047.80 | 5,021.70 | -0.50% | 243 |
| Aug 21, 2026 | 5,077.05 | 5,093.80 | 5,064.25 | 5,073.30 | 5,047.07 | 0.13% | 116 |
| Aug 20, 2026 | 5,098.70 | 5,115.00 | 5,049.00 | 5,066.80 | 5,040.60 | 0.03% | 247 |
| Aug 19, 2026 | 5,090.00 | 5,101.70 | 5,050.85 | 5,065.25 | 5,039.06 | -0.26% | 353 |
| Aug 18, 2026 | 5,134.85 | 5,134.90 | 5,074.95 | 5,078.55 | 5,052.29 | -0.81% | 363 |
| Aug 17, 2026 | 5,146.50 | 5,150.00 | 5,091.55 | 5,119.80 | 5,093.33 | -0.49% | 744 |
| Aug 14, 2026 | 5,170.95 | 5,270.00 | 5,075.90 | 5,145.25 | 5,118.65 | 0.94% | 857 |