BLS International Services Limited (BOM:540073)
India · Delayed Price · Currency is INR 331.30
+5.90 (1.81%)
At close: Dec 4, 2025
BOM:540073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 316.25 | 317.40 | 303.90 | 308.75 | 308.75 | -2.37% | 168,261 |
| Nov 10, 2025 | 313.45 | 318.00 | 311.00 | 316.25 | 316.25 | 0.59% | 94,038 |
| Nov 7, 2025 | 316.20 | 317.70 | 312.55 | 314.40 | 314.40 | -1.67% | 116,795 |
| Nov 6, 2025 | 322.90 | 330.15 | 317.50 | 319.75 | 319.75 | -0.65% | 121,216 |
| Nov 4, 2025 | 315.45 | 323.70 | 314.95 | 321.85 | 321.85 | 1.39% | 80,444 |
| Nov 3, 2025 | 314.95 | 322.30 | 312.85 | 317.45 | 317.45 | 0.92% | 89,083 |
| Oct 31, 2025 | 318.45 | 318.45 | 313.30 | 314.55 | 314.55 | -1.01% | 127,092 |
| Oct 30, 2025 | 309.10 | 325.15 | 309.10 | 317.75 | 317.75 | 2.85% | 631,702 |
| Oct 29, 2025 | 307.00 | 311.45 | 306.10 | 308.95 | 308.95 | 0.42% | 180,644 |
| Oct 28, 2025 | 314.95 | 316.80 | 306.25 | 307.65 | 307.65 | -2.21% | 142,512 |
| Oct 27, 2025 | 318.90 | 319.40 | 313.00 | 314.60 | 314.60 | -1.35% | 229,091 |
| Oct 24, 2025 | 324.80 | 325.90 | 317.10 | 318.90 | 318.90 | -1.91% | 201,790 |
| Oct 23, 2025 | 325.20 | 330.10 | 323.00 | 325.10 | 325.10 | -0.46% | 444,724 |
| Oct 21, 2025 | 324.60 | 333.20 | 323.00 | 326.60 | 326.60 | 1.18% | 150,387 |
| Oct 20, 2025 | 322.70 | 332.80 | 317.35 | 322.80 | 322.80 | -1.24% | 790,048 |
| Oct 17, 2025 | 320.00 | 342.05 | 312.10 | 326.85 | 326.85 | 0.52% | 3,450,219 |
| Oct 16, 2025 | 278.10 | 332.60 | 278.10 | 325.15 | 325.15 | 16.60% | 6,472,927 |
| Oct 15, 2025 | 293.80 | 293.80 | 277.25 | 278.85 | 278.85 | -4.52% | 296,832 |
| Oct 14, 2025 | 299.20 | 300.00 | 290.00 | 292.05 | 292.05 | -2.45% | 390,105 |
| Oct 13, 2025 | 277.05 | 308.80 | 277.00 | 299.40 | 299.40 | -11.21% | 2,342,650 |
| Oct 10, 2025 | 337.85 | 349.20 | 336.30 | 337.20 | 337.20 | -0.03% | 140,083 |
| Oct 9, 2025 | 344.20 | 346.25 | 336.20 | 337.30 | 337.30 | -2.94% | 158,100 |
| Oct 8, 2025 | 354.10 | 358.90 | 345.05 | 347.50 | 347.50 | -1.22% | 168,350 |
| Oct 7, 2025 | 330.35 | 355.65 | 330.05 | 351.80 | 351.80 | 6.17% | 508,710 |
| Oct 6, 2025 | 332.80 | 333.00 | 328.10 | 331.35 | 331.35 | 0.38% | 83,178 |
| Oct 3, 2025 | 330.20 | 334.20 | 328.60 | 330.10 | 330.10 | -0.36% | 122,170 |
| Oct 1, 2025 | 324.60 | 332.90 | 319.70 | 331.30 | 331.30 | 2.44% | 142,989 |
| Sep 30, 2025 | 325.20 | 330.80 | 316.60 | 323.40 | 323.40 | -1.34% | 99,701 |
| Sep 29, 2025 | 335.40 | 335.85 | 326.00 | 327.80 | 327.80 | -1.97% | 138,342 |
| Sep 26, 2025 | 342.65 | 344.65 | 333.00 | 334.40 | 334.40 | -2.59% | 83,729 |
| Sep 25, 2025 | 359.15 | 359.15 | 340.25 | 343.30 | 343.30 | -3.61% | 154,101 |
| Sep 24, 2025 | 361.00 | 361.00 | 354.55 | 356.15 | 356.15 | -1.07% | 87,767 |