BLS International Services Limited (BOM:540073)
India · Delayed Price · Currency is INR 396.55
-1.65 (-0.41%)
At close: Aug 8, 2025
BOM:540073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 400.45 | 404.50 | 393.85 | 396.55 | 396.55 | -0.41% | 139,354 |
| Aug 7, 2025 | 400.60 | 415.00 | 393.65 | 398.20 | 398.20 | -0.98% | 196,057 |
| Aug 6, 2025 | 403.35 | 407.00 | 394.20 | 402.15 | 402.15 | 0.47% | 327,380 |
| Aug 5, 2025 | 389.00 | 403.05 | 381.35 | 400.25 | 400.25 | 4.29% | 364,037 |
| Aug 4, 2025 | 383.00 | 385.40 | 374.05 | 383.80 | 383.80 | 0.99% | 102,942 |
| Aug 1, 2025 | 379.15 | 386.75 | 377.00 | 380.05 | 380.05 | -0.03% | 165,398 |
| Jul 31, 2025 | 364.80 | 382.60 | 364.80 | 380.15 | 380.15 | 0.74% | 145,043 |
| Jul 30, 2025 | 373.10 | 383.00 | 370.00 | 377.35 | 377.35 | 1.30% | 66,206 |
| Jul 29, 2025 | 358.40 | 373.95 | 356.80 | 372.50 | 372.50 | 3.07% | 97,043 |
| Jul 28, 2025 | 365.15 | 368.50 | 356.95 | 361.40 | 361.40 | -0.34% | 52,260 |
| Jul 25, 2025 | 367.90 | 368.00 | 361.20 | 362.65 | 362.65 | -1.36% | 38,681 |
| Jul 24, 2025 | 369.10 | 375.35 | 365.45 | 367.65 | 367.65 | 0.01% | 115,335 |
| Jul 23, 2025 | 377.75 | 379.15 | 366.50 | 367.60 | 367.60 | -2.78% | 62,185 |
| Jul 22, 2025 | 379.55 | 384.45 | 377.25 | 378.10 | 378.10 | -0.12% | 32,351 |
| Jul 21, 2025 | 382.10 | 382.75 | 374.50 | 378.55 | 378.55 | -1.14% | 109,071 |
| Jul 18, 2025 | 387.55 | 389.70 | 380.60 | 382.90 | 382.90 | -0.69% | 37,385 |
| Jul 17, 2025 | 387.00 | 390.45 | 384.55 | 385.55 | 385.55 | -0.46% | 96,440 |
| Jul 16, 2025 | 384.20 | 389.50 | 382.45 | 387.35 | 387.35 | 0.82% | 44,537 |
| Jul 15, 2025 | 380.05 | 389.50 | 380.05 | 384.20 | 384.20 | 1.16% | 66,868 |
| Jul 14, 2025 | 386.00 | 386.10 | 377.60 | 379.80 | 379.80 | -1.27% | 63,376 |
| Jul 11, 2025 | 384.35 | 390.85 | 380.25 | 384.70 | 384.70 | 0.23% | 85,253 |
| Jul 10, 2025 | 376.90 | 391.05 | 374.90 | 383.80 | 383.80 | 2.51% | 277,292 |
| Jul 9, 2025 | 380.05 | 380.95 | 372.00 | 374.40 | 374.40 | -1.28% | 147,391 |
| Jul 8, 2025 | 377.65 | 382.65 | 374.00 | 379.25 | 379.25 | 0.42% | 139,559 |
| Jul 7, 2025 | 361.05 | 384.40 | 361.05 | 377.65 | 377.65 | 3.94% | 409,670 |
| Jul 4, 2025 | 362.10 | 367.45 | 360.60 | 363.35 | 363.35 | -0.15% | 41,207 |
| Jul 3, 2025 | 362.65 | 366.50 | 361.35 | 363.90 | 363.90 | 0.34% | 77,661 |
| Jul 2, 2025 | 362.15 | 366.50 | 360.00 | 362.65 | 362.65 | -0.30% | 123,217 |
| Jul 1, 2025 | 372.15 | 372.15 | 362.25 | 363.75 | 363.75 | -1.44% | 186,964 |
| Jun 30, 2025 | 383.65 | 383.65 | 368.10 | 369.05 | 369.05 | -2.73% | 71,722 |
| Jun 27, 2025 | 373.75 | 385.85 | 372.85 | 379.40 | 379.40 | 2.68% | 182,872 |
| Jun 26, 2025 | 370.25 | 373.75 | 365.40 | 369.50 | 369.50 | 0.05% | 130,289 |
| Jun 25, 2025 | 366.30 | 370.60 | 363.10 | 369.30 | 369.30 | 1.78% | 114,368 |
| Jun 24, 2025 | 360.05 | 371.75 | 360.05 | 362.85 | 362.85 | 1.94% | 84,903 |
| Jun 23, 2025 | 350.05 | 357.00 | 350.05 | 355.95 | 355.95 | -0.82% | 173,196 |
| Jun 20, 2025 | 357.00 | 363.55 | 352.85 | 358.90 | 358.90 | 1.17% | 137,565 |
| Jun 19, 2025 | 362.65 | 364.95 | 351.05 | 354.75 | 354.75 | -2.14% | 58,804 |
| Jun 18, 2025 | 360.75 | 368.00 | 360.65 | 362.50 | 362.50 | -0.36% | 66,944 |
| Jun 17, 2025 | 369.20 | 373.30 | 362.80 | 363.80 | 363.80 | -1.60% | 105,902 |
| Jun 16, 2025 | 366.25 | 373.75 | 362.35 | 369.70 | 369.70 | 0.12% | 78,712 |
| Jun 13, 2025 | 364.00 | 377.15 | 361.80 | 369.25 | 369.25 | -0.24% | 141,648 |
| Jun 12, 2025 | 378.80 | 384.20 | 367.45 | 370.15 | 370.15 | -2.28% | 144,950 |
| Jun 11, 2025 | 386.65 | 388.25 | 377.50 | 378.80 | 378.80 | -1.88% | 62,077 |
| Jun 10, 2025 | 388.00 | 388.00 | 383.45 | 386.05 | 386.05 | 0.47% | 85,954 |
| Jun 9, 2025 | 399.55 | 403.00 | 382.00 | 384.25 | 384.25 | -3.72% | 367,466 |
| Jun 6, 2025 | 409.05 | 410.65 | 398.15 | 399.10 | 399.10 | -2.33% | 63,368 |
| Jun 5, 2025 | 409.70 | 414.60 | 407.25 | 408.60 | 408.60 | -0.09% | 137,621 |
| Jun 4, 2025 | 408.15 | 413.60 | 404.00 | 408.95 | 408.95 | 0.70% | 124,580 |
| Jun 3, 2025 | 415.15 | 418.45 | 405.25 | 406.10 | 406.10 | -1.60% | 172,373 |
| Jun 2, 2025 | 407.75 | 418.50 | 403.05 | 412.70 | 412.70 | 1.73% | 88,076 |