BLS International Services Limited (BOM:540073)
India · Delayed Price · Currency is INR 365.50
-3.60 (-0.98%)
At close: Sep 19, 2025
BOM:540073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 369.40 | 369.40 | 364.55 | 365.50 | 365.50 | -0.98% | 30,067 |
| Sep 18, 2025 | 373.60 | 373.60 | 366.15 | 369.10 | 369.10 | -0.20% | 38,507 |
| Sep 17, 2025 | 372.00 | 372.00 | 365.90 | 369.85 | 369.85 | 1.15% | 28,443 |
| Sep 16, 2025 | 365.55 | 368.35 | 365.10 | 365.65 | 365.65 | -0.37% | 31,472 |
| Sep 15, 2025 | 365.70 | 370.45 | 365.70 | 367.00 | 367.00 | -0.50% | 21,106 |
| Sep 12, 2025 | 370.00 | 371.75 | 367.10 | 368.85 | 368.85 | -0.18% | 36,863 |
| Sep 11, 2025 | 368.50 | 372.25 | 367.45 | 369.50 | 369.50 | 0.56% | 36,908 |
| Sep 10, 2025 | 363.15 | 371.35 | 362.90 | 367.45 | 367.45 | 1.35% | 112,449 |
| Sep 9, 2025 | 364.25 | 367.05 | 360.00 | 362.55 | 362.55 | -0.74% | 82,562 |
| Sep 8, 2025 | 364.20 | 368.90 | 363.90 | 365.25 | 365.25 | -0.41% | 34,641 |
| Sep 5, 2025 | 364.65 | 369.60 | 364.65 | 366.75 | 365.75 | -0.35% | 82,919 |
| Sep 4, 2025 | 372.25 | 373.65 | 367.00 | 368.05 | 367.05 | -0.74% | 76,022 |
| Sep 3, 2025 | 371.40 | 372.30 | 368.40 | 370.80 | 369.79 | 0.45% | 33,075 |
| Sep 2, 2025 | 370.00 | 373.80 | 367.35 | 369.15 | 368.14 | -0.47% | 105,455 |
| Sep 1, 2025 | 367.75 | 372.95 | 366.05 | 370.90 | 369.89 | 1.13% | 133,894 |
| Aug 29, 2025 | 371.05 | 371.05 | 364.85 | 366.75 | 365.75 | -1.33% | 130,251 |
| Aug 28, 2025 | 371.40 | 375.65 | 365.00 | 371.70 | 370.69 | -0.30% | 213,396 |
| Aug 26, 2025 | 381.40 | 392.45 | 369.00 | 372.80 | 371.78 | 1.26% | 816,404 |
| Aug 25, 2025 | 371.40 | 372.10 | 367.20 | 368.15 | 367.15 | 0.03% | 49,383 |
| Aug 22, 2025 | 367.05 | 372.00 | 366.00 | 368.05 | 367.05 | 0.31% | 97,797 |
| Aug 21, 2025 | 368.30 | 375.20 | 366.30 | 366.90 | 365.90 | -0.76% | 99,687 |
| Aug 20, 2025 | 368.25 | 376.05 | 368.25 | 369.70 | 368.69 | -0.88% | 102,355 |
| Aug 19, 2025 | 372.85 | 375.85 | 371.10 | 373.00 | 371.98 | 0.19% | 134,540 |
| Aug 18, 2025 | 376.20 | 377.60 | 371.00 | 372.30 | 371.29 | -0.23% | 84,664 |
| Aug 14, 2025 | 378.55 | 378.55 | 371.20 | 373.15 | 372.13 | -1.22% | 120,771 |
| Aug 13, 2025 | 385.70 | 387.60 | 377.00 | 377.75 | 376.72 | -1.73% | 105,067 |
| Aug 12, 2025 | 391.90 | 399.00 | 382.25 | 384.40 | 383.35 | -1.66% | 122,652 |
| Aug 11, 2025 | 396.95 | 397.00 | 387.30 | 390.90 | 389.83 | -1.42% | 49,532 |
| Aug 8, 2025 | 400.45 | 404.50 | 393.85 | 396.55 | 395.47 | -0.41% | 139,354 |
| Aug 7, 2025 | 400.60 | 415.00 | 393.65 | 398.20 | 397.11 | -0.98% | 196,057 |
| Aug 6, 2025 | 403.35 | 407.00 | 394.20 | 402.15 | 401.05 | 0.47% | 327,380 |
| Aug 5, 2025 | 389.00 | 403.05 | 381.35 | 400.25 | 399.16 | 4.29% | 364,037 |
| Aug 4, 2025 | 383.00 | 385.40 | 374.05 | 383.80 | 382.75 | 0.99% | 102,942 |
| Aug 1, 2025 | 379.15 | 386.75 | 377.00 | 380.05 | 379.01 | -0.03% | 165,398 |
| Jul 31, 2025 | 364.80 | 382.60 | 364.80 | 380.15 | 379.11 | 0.74% | 145,043 |
| Jul 30, 2025 | 373.10 | 383.00 | 370.00 | 377.35 | 376.32 | 1.30% | 66,206 |
| Jul 29, 2025 | 358.40 | 373.95 | 356.80 | 372.50 | 371.48 | 3.07% | 97,043 |
| Jul 28, 2025 | 365.15 | 368.50 | 356.95 | 361.40 | 360.42 | -0.34% | 52,260 |
| Jul 25, 2025 | 367.90 | 368.00 | 361.20 | 362.65 | 361.66 | -1.36% | 38,681 |
| Jul 24, 2025 | 369.10 | 375.35 | 365.45 | 367.65 | 366.65 | 0.01% | 115,335 |
| Jul 23, 2025 | 377.75 | 379.15 | 366.50 | 367.60 | 366.60 | -2.78% | 62,185 |
| Jul 22, 2025 | 379.55 | 384.45 | 377.25 | 378.10 | 377.07 | -0.12% | 32,351 |
| Jul 21, 2025 | 382.10 | 382.75 | 374.50 | 378.55 | 377.52 | -1.14% | 109,071 |
| Jul 18, 2025 | 387.55 | 389.70 | 380.60 | 382.90 | 381.86 | -0.69% | 37,385 |
| Jul 17, 2025 | 387.00 | 390.45 | 384.55 | 385.55 | 384.50 | -0.46% | 96,440 |
| Jul 16, 2025 | 384.20 | 389.50 | 382.45 | 387.35 | 386.29 | 0.82% | 44,537 |
| Jul 15, 2025 | 380.05 | 389.50 | 380.05 | 384.20 | 383.15 | 1.16% | 66,868 |
| Jul 14, 2025 | 386.00 | 386.10 | 377.60 | 379.80 | 378.76 | -1.27% | 63,376 |
| Jul 11, 2025 | 384.35 | 390.85 | 380.25 | 384.70 | 383.65 | 0.23% | 85,253 |
| Jul 10, 2025 | 376.90 | 391.05 | 374.90 | 383.80 | 382.75 | 2.51% | 277,292 |