BLS International Services Limited (BOM:540073)
India · Delayed Price · Currency is INR 314.55
-3.20 (-1.01%)
At close: Oct 31, 2025
BOM:540073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 360.15 | 362.90 | 352.35 | 360.00 | 360.00 | -0.33% | 147,341 |
| Sep 22, 2025 | 360.20 | 364.00 | 360.00 | 361.20 | 361.20 | -1.18% | 107,908 |
| 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 |