Blue Dart Express Limited (BOM:526612)
India · Delayed Price · Currency is INR 4,835.35
-51.40 (-1.05%)
At close: Sep 11, 2026
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,823.35 | 4,843.30 | 4,811.05 | 4,835.35 | 4,835.35 | -1.05% | 526 |
| Sep 10, 2026 | 4,912.00 | 4,924.65 | 4,870.00 | 4,886.75 | 4,886.75 | -0.82% | 374 |
| Sep 9, 2026 | 5,021.40 | 5,021.40 | 4,920.00 | 4,926.95 | 4,926.95 | -1.17% | 403 |
| Sep 8, 2026 | 4,954.30 | 4,998.85 | 4,930.05 | 4,985.50 | 4,985.50 | 0.03% | 473 |
| Sep 7, 2026 | 5,031.50 | 5,031.50 | 4,961.50 | 4,984.15 | 4,984.15 | 0.14% | 404 |
| Sep 4, 2026 | 5,004.10 | 5,040.00 | 4,970.00 | 4,977.40 | 4,977.40 | -1.02% | 209 |
| Sep 3, 2026 | 5,021.60 | 5,040.25 | 4,980.00 | 5,028.75 | 5,028.75 | 0.14% | 543 |
| Sep 2, 2026 | 5,104.75 | 5,147.60 | 4,999.95 | 5,021.60 | 5,021.60 | -1.63% | 824 |
| Sep 1, 2026 | 4,925.00 | 5,157.00 | 4,918.70 | 5,104.55 | 5,104.55 | 3.50% | 2,820 |
| Aug 31, 2026 | 4,977.95 | 5,017.00 | 4,918.90 | 4,932.15 | 4,932.15 | -0.92% | 461 |
| Aug 28, 2026 | 4,993.90 | 5,025.20 | 4,970.00 | 4,977.90 | 4,977.90 | -0.22% | 520 |
| Aug 27, 2026 | 5,025.00 | 5,040.00 | 4,967.35 | 4,988.85 | 4,988.85 | -0.47% | 721 |
| Aug 26, 2026 | 4,994.65 | 5,028.40 | 4,992.10 | 5,012.35 | 5,012.35 | 0.24% | 257 |
| Aug 25, 2026 | 5,043.10 | 5,043.15 | 4,988.00 | 5,000.25 | 5,000.25 | -0.94% | 222 |
| Aug 24, 2026 | 5,083.30 | 5,086.20 | 5,040.00 | 5,047.80 | 5,047.80 | -0.50% | 243 |
| Aug 21, 2026 | 5,077.05 | 5,093.80 | 5,064.25 | 5,073.30 | 5,073.30 | 0.13% | 116 |
| Aug 20, 2026 | 5,098.70 | 5,115.00 | 5,049.00 | 5,066.80 | 5,066.80 | 0.03% | 247 |
| Aug 19, 2026 | 5,090.00 | 5,101.70 | 5,050.85 | 5,065.25 | 5,065.25 | -0.26% | 353 |
| Aug 18, 2026 | 5,134.85 | 5,134.90 | 5,074.95 | 5,078.55 | 5,078.55 | -0.81% | 363 |
| Aug 17, 2026 | 5,146.50 | 5,150.00 | 5,091.55 | 5,119.80 | 5,119.80 | -0.49% | 744 |
| Aug 14, 2026 | 5,170.95 | 5,270.00 | 5,075.90 | 5,145.25 | 5,145.25 | 0.94% | 857 |
| Aug 13, 2026 | 5,150.00 | 5,150.00 | 5,085.00 | 5,097.50 | 5,097.50 | 0.14% | 629 |
| Aug 12, 2026 | 5,108.40 | 5,127.00 | 5,080.00 | 5,090.35 | 5,090.35 | -0.15% | 673 |
| Aug 11, 2026 | 5,196.30 | 5,196.30 | 5,090.00 | 5,098.15 | 5,098.15 | -1.84% | 1,270 |
| Aug 10, 2026 | 5,088.00 | 5,216.80 | 5,044.25 | 5,193.85 | 5,193.85 | 1.97% | 2,184 |
| Aug 7, 2026 | 5,106.05 | 5,145.00 | 5,011.65 | 5,093.40 | 5,093.40 | -0.25% | 1,752 |
| Aug 6, 2026 | 5,260.55 | 5,270.00 | 5,070.00 | 5,106.05 | 5,106.05 | -3.36% | 1,679 |
| Aug 5, 2026 | 5,350.95 | 5,382.20 | 5,213.20 | 5,283.75 | 5,283.75 | -1.56% | 3,707 |
| Aug 4, 2026 | 5,378.00 | 5,433.80 | 5,347.00 | 5,367.65 | 5,367.65 | -1.14% | 2,434 |
| Aug 3, 2026 | 5,406.05 | 5,694.85 | 5,313.10 | 5,429.75 | 5,429.75 | 5.19% | 39,307 |
| 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 |