BLS International Services Limited (BOM:540073)
India · Delayed Price · Currency is INR 251.85
+2.85 (1.14%)
At close: Mar 12, 2026
BOM:540073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 253.75 | 266.80 | 247.95 | 249.00 | 249.00 | -1.52% | 172,108 |
| Mar 10, 2026 | 249.75 | 254.70 | 247.85 | 252.85 | 252.85 | 2.60% | 102,547 |
| Mar 9, 2026 | 245.30 | 251.80 | 243.10 | 246.45 | 246.45 | -3.75% | 208,396 |
| Mar 6, 2026 | 259.00 | 263.50 | 255.00 | 256.05 | 256.05 | -1.02% | 67,760 |
| Mar 5, 2026 | 257.65 | 261.40 | 254.65 | 258.70 | 258.70 | 0.64% | 83,947 |
| Mar 4, 2026 | 264.35 | 264.35 | 255.50 | 257.05 | 257.05 | -3.73% | 203,746 |
| Mar 2, 2026 | 250.05 | 272.50 | 250.05 | 267.00 | 267.00 | -4.25% | 205,646 |
| Feb 27, 2026 | 281.85 | 283.00 | 276.45 | 278.85 | 278.85 | 0.04% | 86,260 |
| Feb 26, 2026 | 290.20 | 291.90 | 276.90 | 278.75 | 278.75 | -3.98% | 173,202 |
| Feb 25, 2026 | 283.15 | 291.30 | 282.50 | 290.30 | 290.30 | 1.52% | 133,588 |
| Feb 24, 2026 | 280.05 | 287.15 | 274.50 | 285.95 | 285.95 | 0.86% | 197,986 |
| Feb 23, 2026 | 272.00 | 297.25 | 270.75 | 283.50 | 283.50 | 5.57% | 1,970,360 |
| Feb 20, 2026 | 273.75 | 276.45 | 267.35 | 268.55 | 268.55 | -2.86% | 82,753 |
| Feb 19, 2026 | 278.70 | 281.10 | 274.50 | 276.45 | 276.45 | -0.79% | 39,367 |
| Feb 18, 2026 | 283.10 | 283.10 | 277.50 | 278.65 | 278.65 | -1.80% | 72,755 |
| Feb 17, 2026 | 284.10 | 289.90 | 281.20 | 283.75 | 283.75 | -0.02% | 139,801 |
| Feb 16, 2026 | 269.60 | 286.20 | 266.80 | 283.80 | 283.80 | 5.25% | 281,398 |
| Feb 13, 2026 | 278.10 | 278.10 | 268.25 | 269.65 | 269.65 | -3.85% | 130,036 |
| Feb 12, 2026 | 284.60 | 284.60 | 278.65 | 280.45 | 278.45 | -1.35% | 41,486 |
| Feb 11, 2026 | 293.50 | 293.50 | 282.90 | 284.30 | 282.27 | -2.89% | 145,292 |
| Feb 10, 2026 | 295.20 | 303.00 | 290.30 | 292.75 | 290.66 | -0.81% | 255,949 |
| Feb 9, 2026 | 294.05 | 298.35 | 282.65 | 295.15 | 293.05 | 1.18% | 249,571 |
| Feb 6, 2026 | 302.95 | 302.95 | 288.65 | 291.70 | 289.62 | -2.90% | 484,785 |
| Feb 5, 2026 | 289.85 | 309.00 | 289.80 | 300.40 | 298.26 | 3.87% | 3,803,355 |
| Feb 4, 2026 | 258.05 | 294.20 | 255.05 | 289.20 | 287.14 | 12.18% | 3,662,026 |
| Feb 3, 2026 | 265.85 | 277.45 | 255.40 | 257.80 | 255.96 | 1.46% | 267,218 |
| Feb 2, 2026 | 262.70 | 263.25 | 249.50 | 254.10 | 252.29 | -3.26% | 117,383 |
| Feb 1, 2026 | 258.40 | 266.00 | 255.00 | 262.65 | 260.78 | 1.92% | 157,623 |
| Jan 30, 2026 | 253.00 | 259.75 | 251.55 | 257.70 | 255.86 | 1.16% | 156,917 |
| Jan 29, 2026 | 266.55 | 270.35 | 246.05 | 254.75 | 252.93 | -3.72% | 380,520 |
| Jan 28, 2026 | 268.70 | 275.50 | 260.10 | 264.60 | 262.71 | -1.91% | 185,464 |
| Jan 27, 2026 | 276.00 | 277.25 | 267.00 | 269.75 | 267.83 | -2.07% | 183,963 |
| Jan 23, 2026 | 288.95 | 288.95 | 273.75 | 275.45 | 273.49 | -3.13% | 98,536 |
| Jan 22, 2026 | 289.95 | 295.50 | 283.10 | 284.35 | 282.32 | -0.75% | 72,874 |
| Jan 21, 2026 | 287.75 | 291.80 | 282.00 | 286.50 | 284.46 | -1.33% | 205,548 |
| Jan 20, 2026 | 296.95 | 298.25 | 288.90 | 290.35 | 288.28 | -1.84% | 70,664 |
| Jan 19, 2026 | 298.35 | 300.85 | 294.45 | 295.80 | 293.69 | -2.09% | 36,241 |
| Jan 16, 2026 | 306.95 | 307.60 | 301.45 | 302.10 | 299.95 | -1.53% | 106,756 |
| Jan 14, 2026 | 296.35 | 315.00 | 296.35 | 306.80 | 304.61 | 3.42% | 296,938 |
| Jan 13, 2026 | 298.15 | 303.10 | 295.20 | 296.65 | 294.53 | 0.27% | 89,219 |
| Jan 12, 2026 | 301.35 | 302.20 | 291.55 | 295.85 | 293.74 | -2.10% | 160,360 |
| Jan 9, 2026 | 304.70 | 309.85 | 300.00 | 302.20 | 300.04 | -1.55% | 97,964 |
| Jan 8, 2026 | 314.10 | 314.45 | 305.80 | 306.95 | 304.76 | -2.09% | 55,572 |
| Jan 7, 2026 | 314.05 | 314.95 | 311.00 | 313.50 | 311.26 | 0.18% | 55,731 |
| Jan 6, 2026 | 316.40 | 318.65 | 311.85 | 312.95 | 310.72 | -1.07% | 23,021 |
| Jan 5, 2026 | 316.05 | 319.95 | 314.00 | 316.35 | 314.09 | -0.27% | 73,929 |
| Jan 2, 2026 | 316.50 | 319.75 | 315.50 | 317.20 | 314.94 | 0.06% | 28,662 |
| Jan 1, 2026 | 321.95 | 323.00 | 316.50 | 317.00 | 314.74 | -1.23% | 9,291 |
| Dec 31, 2025 | 315.50 | 322.20 | 315.50 | 320.95 | 318.66 | 1.13% | 71,535 |
| Dec 30, 2025 | 313.60 | 322.25 | 312.35 | 317.35 | 315.09 | 0.19% | 78,560 |