BLB Limited (BOM:532290)
India · Delayed Price · Currency is INR 14.99
-0.28 (-1.83%)
At close: Dec 5, 2025
BLB Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.27 | 15.27 | 14.97 | 14.99 | 14.99 | -1.83% | 10,318 |
| Dec 4, 2025 | 15.36 | 15.38 | 15.25 | 15.27 | 15.27 | -0.59% | 6,785 |
| Dec 3, 2025 | 15.37 | 15.59 | 15.36 | 15.36 | 15.36 | -1.03% | 4,812 |
| Dec 2, 2025 | 15.68 | 15.72 | 15.34 | 15.52 | 15.52 | -4.79% | 7,294 |
| Dec 1, 2025 | 16.65 | 16.98 | 16.05 | 16.30 | 16.30 | -1.98% | 31,617 |
| Nov 28, 2025 | 16.38 | 16.65 | 16.38 | 16.63 | 16.63 | -0.24% | 741 |
| Nov 27, 2025 | 16.67 | 16.78 | 16.67 | 16.67 | 16.67 | -1.13% | 397 |
| Nov 26, 2025 | 16.57 | 16.86 | 16.55 | 16.86 | 16.86 | 1.14% | 72 |
| Nov 25, 2025 | 16.41 | 16.74 | 16.41 | 16.67 | 16.67 | 0.54% | 4,459 |
| Nov 24, 2025 | 16.75 | 16.84 | 16.29 | 16.58 | 16.58 | 1.97% | 3,649 |
| Nov 21, 2025 | 16.06 | 16.38 | 15.76 | 16.26 | 16.26 | 1.18% | 7,579 |
| Nov 20, 2025 | 16.89 | 16.89 | 15.91 | 16.07 | 16.07 | -0.56% | 12,435 |
| Nov 19, 2025 | 16.50 | 16.59 | 16.08 | 16.16 | 16.16 | 0.12% | 1,342 |
| Nov 18, 2025 | 16.51 | 16.51 | 16.05 | 16.14 | 16.14 | -3.30% | 6,456 |
| Nov 17, 2025 | 16.83 | 16.98 | 16.61 | 16.69 | 16.69 | -0.12% | 972 |
| Nov 14, 2025 | 16.65 | 16.94 | 16.37 | 16.71 | 16.71 | 1.95% | 2,381 |
| Nov 13, 2025 | 17.28 | 17.28 | 16.25 | 16.39 | 16.39 | -3.25% | 7,211 |
| Nov 12, 2025 | 17.43 | 17.97 | 16.83 | 16.94 | 16.94 | -2.42% | 4,313 |
| Nov 11, 2025 | 16.55 | 17.44 | 16.55 | 17.36 | 17.36 | 4.33% | 5,266 |
| Nov 10, 2025 | 17.29 | 17.31 | 16.55 | 16.64 | 16.64 | -3.76% | 8,190 |
| Nov 7, 2025 | 17.23 | 17.50 | 16.63 | 17.29 | 17.29 | -1.31% | 12,079 |
| Nov 6, 2025 | 19.79 | 19.79 | 17.23 | 17.52 | 17.52 | -4.78% | 27,698 |
| Nov 4, 2025 | 18.25 | 19.00 | 17.76 | 18.40 | 18.40 | 4.96% | 65,956 |
| Nov 3, 2025 | 18.39 | 19.39 | 17.00 | 17.53 | 17.53 | 6.50% | 126,852 |
| Oct 31, 2025 | 16.50 | 16.50 | 16.05 | 16.46 | 16.46 | 2.11% | 131 |
| Oct 30, 2025 | 16.37 | 16.38 | 16.07 | 16.12 | 16.12 | 1.77% | 2,830 |
| Oct 29, 2025 | 16.25 | 16.25 | 15.84 | 15.84 | 15.84 | -1.80% | 674 |
| Oct 28, 2025 | 16.15 | 16.15 | 16.05 | 16.13 | 16.13 | -0.12% | 11,937 |
| Oct 27, 2025 | 15.61 | 16.24 | 15.61 | 16.15 | 16.15 | 2.34% | 1,457 |
| Oct 24, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.00% | 210 |
| Oct 23, 2025 | 16.12 | 16.12 | 15.93 | 15.94 | 15.94 | -1.12% | 982 |
| Oct 21, 2025 | 15.69 | 17.15 | 15.69 | 16.12 | 16.12 | 0.31% | 1,110 |
| Oct 20, 2025 | 15.79 | 16.08 | 15.78 | 16.07 | 16.07 | 1.77% | 4,713 |
| Oct 17, 2025 | 15.73 | 15.95 | 15.73 | 15.79 | 15.79 | -1.00% | 9,869 |
| Oct 16, 2025 | 15.80 | 15.95 | 15.80 | 15.95 | 15.95 | -0.44% | 2,883 |
| Oct 15, 2025 | 15.77 | 16.03 | 15.74 | 16.02 | 16.02 | 1.59% | 395 |
| Oct 14, 2025 | 15.75 | 15.93 | 15.71 | 15.77 | 15.77 | -1.38% | 390 |
| Oct 13, 2025 | 15.71 | 16.09 | 15.71 | 15.99 | 15.99 | - | 2,147 |
| Oct 10, 2025 | 15.79 | 16.47 | 15.79 | 15.99 | 15.99 | 0.25% | 433 |
| Oct 9, 2025 | 15.71 | 16.09 | 15.71 | 15.95 | 15.95 | 0.25% | 1,121 |
| Oct 8, 2025 | 15.65 | 16.31 | 15.65 | 15.91 | 15.91 | 0.19% | 1,945 |
| Oct 7, 2025 | 15.99 | 16.00 | 15.87 | 15.88 | 15.88 | 0.13% | 9,107 |
| Oct 6, 2025 | 16.45 | 16.45 | 15.58 | 15.86 | 15.86 | -6.04% | 4,714 |
| Oct 3, 2025 | 16.95 | 16.95 | 16.41 | 16.88 | 16.88 | -0.59% | 8,149 |
| Oct 1, 2025 | 16.63 | 17.14 | 16.63 | 16.98 | 16.98 | 3.10% | 624 |
| Sep 30, 2025 | 16.90 | 16.93 | 16.00 | 16.47 | 16.47 | 3.91% | 1,127 |
| Sep 29, 2025 | 15.80 | 16.41 | 15.56 | 15.85 | 15.85 | -0.31% | 2,207 |
| Sep 26, 2025 | 15.82 | 15.96 | 15.64 | 15.90 | 15.90 | 0.51% | 2,737 |
| Sep 25, 2025 | 15.60 | 16.19 | 15.50 | 15.82 | 15.82 | -1.25% | 7,315 |
| Sep 24, 2025 | 16.03 | 16.03 | 15.81 | 16.02 | 16.02 | -0.06% | 2,935 |