Blue Dart Express Limited (BOM:526612)
India · Delayed Price · Currency is INR 5,161.90
+132.75 (2.64%)
At close: Jul 31, 2026
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,029.25 | 5,180.00 | 5,001.20 | 5,161.90 | 5,161.90 | 2.64% | 3,399 |
| Jul 30, 2026 | 5,029.15 | 5,072.00 | 5,021.80 | 5,029.15 | 5,029.15 | -0.77% | 20,345 |
| Jul 29, 2026 | 5,106.05 | 5,106.05 | 5,050.00 | 5,067.95 | 5,067.95 | -0.61% | 368 |
| Jul 28, 2026 | 5,154.95 | 5,275.00 | 5,094.40 | 5,099.05 | 5,099.05 | -0.49% | 2,123 |
| Jul 27, 2026 | 4,930.00 | 5,138.65 | 4,927.10 | 5,124.20 | 5,124.20 | 4.64% | 1,775 |
| Jul 24, 2026 | 4,760.00 | 4,970.00 | 4,716.50 | 4,896.75 | 4,896.75 | 2.71% | 2,265 |
| Jul 23, 2026 | 4,760.10 | 4,800.00 | 4,742.00 | 4,767.35 | 4,767.35 | -1.02% | 805 |
| Jul 22, 2026 | 4,864.40 | 4,864.40 | 4,793.30 | 4,816.45 | 4,816.45 | -1.17% | 752 |
| Jul 21, 2026 | 4,850.05 | 4,888.20 | 4,842.00 | 4,873.25 | 4,873.25 | -0.16% | 101 |
| Jul 20, 2026 | 4,906.00 | 4,919.20 | 4,873.75 | 4,880.90 | 4,880.90 | -0.92% | 212 |
| Jul 17, 2026 | 4,924.45 | 4,940.00 | 4,862.15 | 4,926.00 | 4,926.00 | 0.42% | 151 |
| Jul 16, 2026 | 4,930.00 | 4,930.00 | 4,880.40 | 4,905.25 | 4,905.25 | -0.22% | 347 |
| Jul 15, 2026 | 4,890.00 | 4,960.00 | 4,890.00 | 4,916.10 | 4,916.10 | 0.40% | 212 |
| Jul 14, 2026 | 4,972.15 | 4,972.15 | 4,892.75 | 4,896.50 | 4,896.50 | -0.77% | 133 |
| Jul 13, 2026 | 4,885.00 | 5,000.00 | 4,840.00 | 4,934.30 | 4,934.30 | 0.32% | 1,024 |
| Jul 10, 2026 | 4,840.05 | 4,939.00 | 4,840.05 | 4,918.65 | 4,918.65 | 1.49% | 612 |
| Jul 9, 2026 | 4,800.00 | 4,890.00 | 4,800.00 | 4,846.65 | 4,846.65 | 1.03% | 501 |
| Jul 8, 2026 | 4,860.85 | 4,880.00 | 4,748.60 | 4,797.40 | 4,797.40 | -2.18% | 1,182 |
| Jul 7, 2026 | 4,986.00 | 4,986.00 | 4,888.00 | 4,904.50 | 4,904.50 | -1.35% | 342 |
| Jul 6, 2026 | 4,874.95 | 5,000.00 | 4,842.70 | 4,971.45 | 4,971.45 | 2.24% | 1,574 |
| Jul 3, 2026 | 4,897.30 | 4,986.10 | 4,848.00 | 4,862.70 | 4,862.70 | -0.68% | 558 |
| Jul 2, 2026 | 4,926.65 | 4,935.00 | 4,884.15 | 4,896.10 | 4,896.10 | -0.02% | 265 |
| Jul 1, 2026 | 4,865.00 | 4,997.55 | 4,865.00 | 4,897.30 | 4,897.30 | 0.97% | 1,003 |
| Jun 30, 2026 | 4,855.00 | 4,940.95 | 4,839.70 | 4,850.05 | 4,850.05 | -0.41% | 491 |
| Jun 29, 2026 | 4,973.80 | 5,000.00 | 4,846.70 | 4,870.25 | 4,870.25 | -2.10% | 393 |
| Jun 25, 2026 | 5,000.20 | 5,080.25 | 4,955.85 | 4,974.55 | 4,974.55 | -0.51% | 1,204 |
| Jun 24, 2026 | 4,977.25 | 5,006.65 | 4,929.05 | 5,000.20 | 5,000.20 | 0.46% | 248 |
| Jun 23, 2026 | 4,981.65 | 5,035.85 | 4,939.20 | 4,977.20 | 4,977.20 | -0.39% | 1,171 |
| Jun 22, 2026 | 4,972.45 | 5,058.55 | 4,972.45 | 4,996.60 | 4,996.60 | 0.52% | 1,382 |
| Jun 19, 2026 | 4,867.35 | 4,991.15 | 4,819.20 | 4,970.55 | 4,970.55 | 2.11% | 11,578 |
| Jun 18, 2026 | 4,845.00 | 4,930.45 | 4,827.55 | 4,868.00 | 4,868.00 | 0.43% | 1,308 |
| Jun 17, 2026 | 4,825.30 | 4,922.45 | 4,825.30 | 4,847.35 | 4,847.35 | 0.47% | 555 |
| Jun 16, 2026 | 4,924.15 | 4,924.15 | 4,795.85 | 4,824.55 | 4,824.55 | -1.62% | 1,019 |
| Jun 15, 2026 | 4,840.00 | 4,948.95 | 4,840.00 | 4,904.10 | 4,904.10 | 3.15% | 1,384 |
| Jun 12, 2026 | 4,739.00 | 4,781.15 | 4,730.05 | 4,754.40 | 4,754.40 | 0.80% | 1,252 |
| Jun 11, 2026 | 4,729.35 | 4,750.00 | 4,690.00 | 4,716.90 | 4,716.90 | -0.89% | 937 |
| Jun 10, 2026 | 4,696.05 | 4,874.55 | 4,696.05 | 4,759.05 | 4,759.05 | 1.36% | 3,456 |
| Jun 9, 2026 | 4,654.00 | 4,726.05 | 4,652.05 | 4,695.15 | 4,695.15 | 0.90% | 805 |
| Jun 8, 2026 | 4,666.05 | 4,693.00 | 4,630.50 | 4,653.35 | 4,653.35 | -1.02% | 111,320 |
| Jun 5, 2026 | 4,729.95 | 4,767.00 | 4,692.15 | 4,701.40 | 4,701.40 | -0.39% | 741 |
| Jun 4, 2026 | 4,668.95 | 4,739.70 | 4,668.95 | 4,719.85 | 4,719.85 | 0.45% | 758 |
| Jun 3, 2026 | 4,735.00 | 4,735.00 | 4,690.00 | 4,698.65 | 4,698.65 | -0.56% | 321 |
| Jun 2, 2026 | 4,710.00 | 4,763.20 | 4,700.00 | 4,724.95 | 4,724.95 | 0.13% | 578 |
| Jun 1, 2026 | 4,849.95 | 4,849.95 | 4,711.00 | 4,719.00 | 4,719.00 | -0.44% | 617 |
| May 29, 2026 | 4,765.00 | 4,837.00 | 4,734.00 | 4,740.05 | 4,740.05 | -0.71% | 1,383 |
| May 27, 2026 | 4,860.00 | 4,890.65 | 4,758.00 | 4,773.90 | 4,773.90 | -2.08% | 1,459 |
| May 26, 2026 | 4,891.10 | 4,914.50 | 4,861.20 | 4,875.50 | 4,875.50 | -0.32% | 926 |
| May 25, 2026 | 4,865.00 | 4,956.00 | 4,865.00 | 4,891.05 | 4,891.05 | 0.77% | 897 |
| May 22, 2026 | 4,870.00 | 4,882.00 | 4,840.50 | 4,853.50 | 4,853.50 | -0.44% | 774 |
| May 21, 2026 | 4,836.55 | 4,918.00 | 4,836.55 | 4,875.00 | 4,875.00 | 0.70% | 944 |