Blue Dart Express Limited (BOM:526612)
India · Delayed Price · Currency is INR 4,740.05
-33.85 (-0.71%)
At close: May 29, 2026
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 4,883.20 | 4,885.00 | 4,830.00 | 4,840.95 | 4,840.95 | -1.53% | 871 |
| May 19, 2026 | 4,890.00 | 4,959.45 | 4,885.00 | 4,916.15 | 4,916.15 | 0.17% | 871 |
| May 18, 2026 | 5,035.00 | 5,035.00 | 4,880.00 | 4,907.85 | 4,907.85 | -3.01% | 11,200 |
| May 15, 2026 | 5,005.10 | 5,112.00 | 5,005.10 | 5,060.30 | 5,060.30 | 0.73% | 689 |
| May 14, 2026 | 5,099.95 | 5,115.00 | 5,000.15 | 5,023.75 | 5,023.75 | -1.63% | 1,276 |
| May 13, 2026 | 5,150.20 | 5,160.00 | 5,051.55 | 5,107.10 | 5,107.10 | -1.25% | 2,090 |
| May 12, 2026 | 5,250.15 | 5,250.15 | 5,133.00 | 5,171.75 | 5,171.75 | -1.67% | 929 |
| May 11, 2026 | 5,544.25 | 5,544.25 | 5,208.40 | 5,259.55 | 5,259.55 | -7.40% | 6,251 |
| May 8, 2026 | 5,714.95 | 5,774.50 | 5,652.00 | 5,679.70 | 5,679.70 | 0.28% | 1,271 |
| May 7, 2026 | 5,749.60 | 5,749.60 | 5,615.00 | 5,663.75 | 5,663.75 | 0.32% | 457 |
| May 6, 2026 | 5,570.05 | 5,658.50 | 5,526.00 | 5,645.85 | 5,645.85 | 1.96% | 1,074 |
| May 5, 2026 | 5,500.00 | 5,605.85 | 5,469.25 | 5,537.30 | 5,537.30 | -0.58% | 1,308 |
| May 4, 2026 | 5,465.00 | 5,708.50 | 5,445.00 | 5,569.70 | 5,569.70 | 2.03% | 1,612 |
| Apr 30, 2026 | 5,424.55 | 5,477.10 | 5,413.70 | 5,458.85 | 5,458.85 | -0.33% | 764 |
| Apr 29, 2026 | 5,404.90 | 5,486.95 | 5,404.90 | 5,476.95 | 5,476.95 | 1.37% | 576 |
| Apr 28, 2026 | 5,400.25 | 5,518.65 | 5,387.40 | 5,402.80 | 5,402.80 | -0.45% | 937 |
| Apr 27, 2026 | 5,370.00 | 5,489.10 | 5,356.25 | 5,427.05 | 5,427.05 | 1.53% | 545 |
| Apr 24, 2026 | 5,340.00 | 5,380.00 | 5,290.50 | 5,345.20 | 5,345.20 | -0.08% | 448 |
| Apr 23, 2026 | 5,470.00 | 5,480.70 | 5,316.35 | 5,349.35 | 5,349.35 | -2.38% | 1,599 |
| Apr 22, 2026 | 5,450.55 | 5,496.65 | 5,389.00 | 5,480.00 | 5,480.00 | 0.35% | 348 |
| Apr 21, 2026 | 5,490.00 | 5,581.50 | 5,396.00 | 5,460.90 | 5,460.90 | -0.80% | 799 |
| Apr 20, 2026 | 5,400.00 | 5,550.00 | 5,344.00 | 5,504.85 | 5,504.85 | 1.81% | 1,369 |
| Apr 17, 2026 | 5,240.00 | 5,420.45 | 5,240.00 | 5,407.20 | 5,407.20 | 2.62% | 2,260 |
| Apr 16, 2026 | 5,224.95 | 5,297.30 | 5,160.00 | 5,269.25 | 5,269.25 | 1.90% | 2,173 |
| Apr 15, 2026 | 5,150.00 | 5,180.70 | 5,097.50 | 5,171.05 | 5,171.05 | 2.18% | 746 |
| Apr 13, 2026 | 5,072.30 | 5,189.80 | 4,999.70 | 5,060.75 | 5,060.75 | -2.20% | 1,437 |
| Apr 10, 2026 | 5,060.00 | 5,182.40 | 5,060.00 | 5,174.65 | 5,174.65 | 2.55% | 2,161 |
| Apr 9, 2026 | 5,053.15 | 5,111.05 | 4,965.00 | 5,045.95 | 5,045.95 | 0.20% | 1,252 |
| Apr 8, 2026 | 5,114.95 | 5,114.95 | 4,985.00 | 5,036.00 | 5,036.00 | 2.28% | 13,202 |
| Apr 7, 2026 | 4,904.95 | 4,944.60 | 4,794.00 | 4,923.75 | 4,923.75 | 0.35% | 1,960 |
| Apr 6, 2026 | 4,920.00 | 4,949.95 | 4,776.95 | 4,906.50 | 4,906.50 | 0.26% | 1,590 |
| Apr 2, 2026 | 4,885.05 | 4,914.55 | 4,768.00 | 4,894.00 | 4,894.00 | -0.01% | 855 |
| Apr 1, 2026 | 4,799.75 | 4,970.00 | 4,695.00 | 4,894.65 | 4,894.65 | 3.40% | 3,190 |
| Mar 30, 2026 | 4,864.85 | 4,864.85 | 4,696.15 | 4,733.90 | 4,733.90 | -2.18% | 1,564 |
| Mar 27, 2026 | 4,976.60 | 5,053.00 | 4,822.30 | 4,839.60 | 4,839.60 | -4.31% | 3,286 |
| Mar 25, 2026 | 5,015.00 | 5,130.40 | 4,980.00 | 5,057.80 | 5,057.80 | 1.83% | 1,535 |
| Mar 24, 2026 | 5,020.00 | 5,055.00 | 4,836.40 | 4,966.95 | 4,966.95 | 0.84% | 3,195 |
| Mar 23, 2026 | 5,015.00 | 5,050.10 | 4,900.00 | 4,925.70 | 4,925.70 | -3.34% | 805 |
| Mar 20, 2026 | 5,074.60 | 5,143.00 | 5,074.60 | 5,095.80 | 5,095.80 | 0.42% | 458 |
| Mar 19, 2026 | 5,169.00 | 5,208.05 | 5,064.00 | 5,074.55 | 5,074.55 | -3.55% | 1,681 |
| Mar 18, 2026 | 5,150.30 | 5,264.10 | 5,150.30 | 5,261.20 | 5,261.20 | 2.22% | 502 |
| Mar 17, 2026 | 5,160.60 | 5,210.00 | 5,107.55 | 5,146.85 | 5,146.85 | 0.57% | 887 |
| Mar 16, 2026 | 5,200.00 | 5,220.00 | 5,028.15 | 5,117.55 | 5,117.55 | -2.10% | 1,621 |
| Mar 13, 2026 | 5,204.35 | 5,265.00 | 5,197.95 | 5,227.40 | 5,227.40 | -1.61% | 1,557 |