Blue Dart Express Limited (BOM:526612)
India · Delayed Price · Currency is INR 5,073.30
+6.50 (0.13%)
At close: Aug 21, 2026
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |