BLS Infotech Limited (BOM:531175)
India · Delayed Price · Currency is INR 1.370
-0.050 (-3.52%)
At close: Feb 24, 2025
BLS Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -3.52% | 229,471 |
| Feb 17, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -4.70% | 117,804 |
| Feb 10, 2025 | 1.50 | 1.57 | 1.43 | 1.49 | 1.49 | -0.67% | 410,332 |
| Feb 3, 2025 | 1.50 | 1.54 | 1.40 | 1.50 | 1.50 | 2.04% | 392,959 |
| Jan 27, 2025 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -4.55% | 221,916 |
| Jan 20, 2025 | 1.44 | 1.54 | 1.40 | 1.54 | 1.54 | 4.76% | 573,789 |
| Jan 13, 2025 | 1.47 | 1.53 | 1.47 | 1.47 | 1.47 | -4.55% | 287,564 |
| Jan 6, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -4.94% | 320,100 |
| Dec 30, 2024 | 1.65 | 1.68 | 1.62 | 1.62 | 1.62 | -4.71% | 292,854 |
| Dec 23, 2024 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -4.49% | 607,624 |
| Dec 16, 2024 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 4.71% | 591,035 |
| Dec 9, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 417,591 |
| Dec 2, 2024 | 1.55 | 1.62 | 1.48 | 1.62 | 1.62 | 4.52% | 1,279,514 |
| Nov 25, 2024 | 1.63 | 1.65 | 1.55 | 1.55 | 1.55 | -4.91% | 627,254 |
| Nov 18, 2024 | 1.75 | 1.79 | 1.63 | 1.63 | 1.63 | -4.68% | 326,771 |
| Nov 11, 2024 | 1.71 | 1.80 | 1.71 | 1.71 | 1.71 | -5.00% | 1,103,253 |
| Nov 4, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.76% | 419,309 |
| Oct 28, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | 211,470 |
| Oct 21, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 352,020 |
| Oct 14, 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | 413,258 |
| Oct 7, 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.80% | 405,930 |
| Sep 30, 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 135,345 |
| Sep 23, 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -4.74% | 156,176 |
| Sep 16, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.89% | 196,206 |
| Sep 9, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.66% | 198,872 |