BLS International Services Limited (BOM:540073)
India · Delayed Price · Currency is INR 284.35
-2.15 (-0.75%)
At close: Jan 22, 2026
BOM:540073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 289.95 | 295.50 | 283.10 | 284.35 | 284.35 | -0.75% | 72,874 |
| Jan 21, 2026 | 287.75 | 291.80 | 282.00 | 286.50 | 286.50 | -1.33% | 205,548 |
| Jan 20, 2026 | 296.95 | 298.25 | 288.90 | 290.35 | 290.35 | -1.84% | 70,664 |
| Jan 19, 2026 | 298.35 | 300.85 | 294.45 | 295.80 | 295.80 | -2.09% | 36,241 |
| Jan 16, 2026 | 306.95 | 307.60 | 301.45 | 302.10 | 302.10 | -1.53% | 106,756 |
| Jan 14, 2026 | 296.35 | 315.00 | 296.35 | 306.80 | 306.80 | 3.42% | 296,938 |
| Jan 13, 2026 | 298.15 | 303.10 | 295.20 | 296.65 | 296.65 | 0.27% | 89,219 |
| Jan 12, 2026 | 301.35 | 302.20 | 291.55 | 295.85 | 295.85 | -2.10% | 160,360 |
| Jan 9, 2026 | 304.70 | 309.85 | 300.00 | 302.20 | 302.20 | -1.55% | 97,964 |
| Jan 8, 2026 | 314.10 | 314.45 | 305.80 | 306.95 | 306.95 | -2.09% | 55,572 |
| Jan 7, 2026 | 314.05 | 314.95 | 311.00 | 313.50 | 313.50 | 0.18% | 55,731 |
| Jan 6, 2026 | 316.40 | 318.65 | 311.85 | 312.95 | 312.95 | -1.07% | 23,021 |
| Jan 5, 2026 | 316.05 | 319.95 | 314.00 | 316.35 | 316.35 | -0.27% | 73,929 |
| Jan 2, 2026 | 316.50 | 319.75 | 315.50 | 317.20 | 317.20 | 0.06% | 28,662 |
| Jan 1, 2026 | 321.95 | 323.00 | 316.50 | 317.00 | 317.00 | -1.23% | 9,291 |
| Dec 31, 2025 | 315.50 | 322.20 | 315.50 | 320.95 | 320.95 | 1.13% | 71,535 |
| Dec 30, 2025 | 313.60 | 322.25 | 312.35 | 317.35 | 317.35 | 0.19% | 78,560 |
| Dec 29, 2025 | 319.95 | 322.05 | 315.30 | 316.75 | 316.75 | -1.06% | 38,577 |
| Dec 26, 2025 | 323.85 | 326.00 | 319.15 | 320.15 | 320.15 | -1.08% | 30,983 |
| Dec 24, 2025 | 322.40 | 324.50 | 321.70 | 323.65 | 323.65 | 0.43% | 29,446 |
| Dec 23, 2025 | 328.00 | 328.00 | 321.85 | 322.25 | 322.25 | -1.56% | 43,163 |
| Dec 22, 2025 | 326.50 | 330.65 | 325.25 | 327.35 | 327.35 | 0.55% | 119,031 |
| Dec 19, 2025 | 329.45 | 340.00 | 322.35 | 325.55 | 325.55 | 2.86% | 875,222 |
| Dec 18, 2025 | 311.35 | 319.00 | 311.35 | 316.50 | 316.50 | 1.44% | 95,266 |
| Dec 17, 2025 | 316.75 | 316.75 | 310.65 | 312.00 | 312.00 | -0.91% | 66,603 |
| Dec 16, 2025 | 316.65 | 317.65 | 314.00 | 314.85 | 314.85 | -0.55% | 35,335 |
| Dec 15, 2025 | 315.05 | 321.85 | 313.10 | 316.60 | 316.60 | -1.34% | 71,967 |
| Dec 12, 2025 | 325.95 | 325.95 | 319.50 | 320.90 | 320.90 | 0.25% | 24,086 |
| Dec 11, 2025 | 321.30 | 321.95 | 315.10 | 320.10 | 320.10 | 0.77% | 48,739 |
| Dec 10, 2025 | 321.75 | 324.35 | 316.30 | 317.65 | 317.65 | -0.77% | 50,159 |
| Dec 9, 2025 | 313.00 | 320.90 | 304.50 | 320.10 | 320.10 | 1.65% | 130,901 |
| Dec 8, 2025 | 332.75 | 332.75 | 313.20 | 314.90 | 314.90 | -5.32% | 49,642 |
| Dec 5, 2025 | 334.75 | 334.95 | 327.30 | 332.60 | 332.60 | 0.39% | 63,413 |
| Dec 4, 2025 | 325.40 | 340.15 | 323.45 | 331.30 | 331.30 | 1.81% | 228,579 |
| Dec 3, 2025 | 324.35 | 326.20 | 318.85 | 325.40 | 325.40 | 0.42% | 76,301 |
| Dec 2, 2025 | 329.25 | 332.70 | 322.75 | 324.05 | 324.05 | -2.45% | 59,938 |
| Dec 1, 2025 | 329.80 | 334.55 | 323.05 | 332.20 | 332.20 | 0.73% | 121,878 |
| Nov 28, 2025 | 320.90 | 334.90 | 320.90 | 329.80 | 329.80 | 2.77% | 265,759 |
| Nov 27, 2025 | 315.45 | 323.70 | 313.90 | 320.90 | 320.90 | 2.39% | 80,305 |
| Nov 26, 2025 | 312.05 | 317.85 | 312.05 | 313.40 | 313.40 | -0.02% | 61,695 |
| Nov 25, 2025 | 315.70 | 317.00 | 311.35 | 313.45 | 313.45 | -0.71% | 43,625 |
| Nov 24, 2025 | 321.60 | 323.10 | 313.15 | 315.70 | 315.70 | -1.82% | 91,576 |
| Nov 21, 2025 | 320.05 | 328.00 | 318.25 | 321.55 | 321.55 | -0.23% | 133,184 |
| Nov 20, 2025 | 323.30 | 328.90 | 320.55 | 322.30 | 322.30 | -0.23% | 122,231 |
| Nov 19, 2025 | 325.00 | 327.00 | 320.95 | 323.05 | 323.05 | -0.31% | 106,656 |
| Nov 18, 2025 | 322.85 | 325.75 | 319.00 | 324.05 | 324.05 | -0.17% | 106,587 |
| Nov 17, 2025 | 329.05 | 329.05 | 323.60 | 324.60 | 324.60 | -1.34% | 103,774 |
| Nov 14, 2025 | 323.95 | 334.00 | 318.95 | 329.00 | 329.00 | 1.97% | 174,840 |
| Nov 13, 2025 | 334.85 | 343.10 | 320.40 | 322.65 | 322.65 | -4.13% | 231,703 |
| Nov 12, 2025 | 311.85 | 340.00 | 311.75 | 336.55 | 336.55 | 9.00% | 2,228,433 |