Skip to main content
logo
BLB Limited (BOM:532290)
India flag India · Delayed Price · Currency is INR
15.90
-0.10 (-0.62%)
At close: Aug 21, 2026

BOM:532290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.9916.9915.8915.9015.90-0.62%9,139
Aug 20, 202616.1516.4716.0016.0016.00-1.17%3,407
Aug 19, 202616.3516.6416.0016.1916.19-0.98%4,741
Aug 18, 202617.3017.3016.0016.3516.352.19%11,049
Aug 17, 202615.6516.4015.6516.0016.00-1.48%26,785
Aug 14, 202617.9017.9015.7216.2416.242.14%31,558
Aug 13, 202616.1216.1515.7015.9015.90-1.30%9,995
Aug 12, 202616.2516.4815.9516.1116.110.06%1,500
Aug 11, 202617.0017.0015.8116.1016.10-1.83%2,942
Aug 10, 202616.4016.4516.0016.4016.403.02%8,636
Aug 7, 202616.4316.4315.7915.9215.92-0.69%2,467
Aug 6, 202616.0016.2015.6016.0316.032.76%3,187
Aug 5, 202615.9515.9515.5715.6015.600.65%808
Aug 4, 202615.7715.8915.3015.5015.500.71%4,686
Aug 3, 202615.5115.8615.3115.3915.39-0.77%6,673
Jul 31, 202616.2916.2915.5115.5115.51-0.83%3,662
Jul 30, 202615.6515.8915.3115.6415.64-1.01%1,151
Jul 29, 202616.1516.1515.7015.8015.80-0.13%6,570
Jul 28, 202617.6517.6515.8215.8215.82-1.62%8,637
Jul 27, 202615.9717.1015.7216.0816.080.63%7,664
Jul 24, 202617.1517.3215.5215.9815.981.46%2,252
Jul 23, 202615.7516.2015.7515.7515.75-4,146
Jul 22, 202616.3616.3615.7315.7515.75-3.73%3,677
Jul 21, 202616.0516.3815.8316.3616.361.55%11,855
Jul 20, 202616.4216.8516.0016.1116.111.96%9,399
Jul 17, 202615.9016.0015.8015.8015.80-9,407
Jul 16, 202615.8015.9515.5215.8015.80-2,733
Jul 15, 202615.7616.1515.5415.8015.802.27%5,032
Jul 14, 202616.0516.0915.3615.4515.45-3.74%5,051
Jul 13, 202615.5316.5415.5316.0516.05-0.74%7,964
Jul 10, 202616.3216.3215.7916.1716.171.06%7,382
Jul 9, 202615.3116.3915.3116.0016.00-0.12%5,812
Jul 8, 202616.9216.9216.0016.0216.02-3.78%5,964
Jul 7, 202616.2016.9515.6216.6516.650.97%13,870
Jul 6, 202617.9917.9916.3016.4916.49-1.26%2,122
Jul 3, 202617.0017.0016.6416.7016.70-1.65%4,236
Jul 2, 202617.7517.7516.9816.9816.98-5,651
Jul 1, 202615.9917.0615.7416.9816.989.48%8,218
Jun 30, 202615.0115.9714.7915.5115.512.65%8,837
Jun 29, 202614.9015.4514.9015.1115.113.42%1,335
Jun 25, 202615.1915.2714.6014.6114.61-1.62%3,818
Jun 24, 202615.5015.5014.8314.8514.85-4.19%11,525
Jun 23, 202616.0116.1915.5015.5015.50-3.19%17,234
Jun 22, 202616.4516.4516.0116.0116.010.25%1,038
Jun 19, 202616.1116.5815.9515.9715.97-0.87%990
Jun 18, 202616.0216.4016.0216.1116.110.56%4,865
Jun 17, 202615.9116.7315.9116.0216.02-0.19%16,035
Jun 16, 202616.5316.5315.9516.0516.05-0.12%4,182
Jun 15, 202616.5216.7515.9316.0716.07-0.80%5,956
Jun 12, 202616.4916.4915.5016.2016.202.79%1,344