BLS E-Services Limited (BOM:544107)
India · Delayed Price · Currency is INR 141.65
+6.35 (4.69%)
At close: Mar 11, 2026
BLS E-Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 129.55 | 136.40 | 127.65 | 135.30 | 135.30 | 5.54% | 31,313 |
| Mar 9, 2026 | 128.00 | 131.00 | 124.25 | 128.20 | 128.20 | -3.10% | 31,942 |
| Mar 6, 2026 | 134.35 | 135.45 | 130.40 | 132.30 | 132.30 | -2.33% | 17,295 |
| Mar 5, 2026 | 135.00 | 139.05 | 133.25 | 135.45 | 135.45 | 1.35% | 21,535 |
| Mar 4, 2026 | 138.55 | 150.90 | 132.10 | 133.65 | 133.65 | -5.45% | 62,665 |
| Mar 2, 2026 | 146.95 | 146.95 | 135.90 | 141.35 | 141.35 | -3.84% | 26,188 |
| Feb 27, 2026 | 155.00 | 155.05 | 146.00 | 147.00 | 147.00 | -5.77% | 17,539 |
| Feb 26, 2026 | 152.55 | 158.35 | 152.55 | 156.00 | 156.00 | -0.61% | 6,654 |
| Feb 25, 2026 | 159.90 | 161.90 | 155.70 | 156.95 | 156.95 | -0.92% | 6,765 |
| Feb 24, 2026 | 160.70 | 162.00 | 156.90 | 158.40 | 158.40 | -2.94% | 6,368 |
| Feb 23, 2026 | 160.55 | 165.15 | 159.40 | 163.20 | 163.20 | 2.32% | 7,992 |
| Feb 20, 2026 | 161.70 | 161.70 | 159.00 | 159.50 | 159.50 | -1.18% | 1,530 |
| Feb 19, 2026 | 168.90 | 168.90 | 160.15 | 161.40 | 161.40 | -3.35% | 4,351 |
| Feb 18, 2026 | 169.20 | 169.30 | 166.50 | 167.00 | 167.00 | -1.21% | 4,405 |
| Feb 17, 2026 | 168.55 | 175.30 | 166.90 | 169.05 | 169.05 | 0.90% | 19,401 |
| Feb 16, 2026 | 160.25 | 170.05 | 160.25 | 167.55 | 167.55 | 1.95% | 8,865 |
| Feb 13, 2026 | 163.85 | 164.95 | 161.65 | 164.35 | 164.35 | -1.44% | 20,258 |
| Feb 12, 2026 | 162.25 | 167.00 | 162.25 | 166.75 | 166.25 | 0.42% | 4,478 |
| Feb 11, 2026 | 169.00 | 169.40 | 165.50 | 166.05 | 165.55 | -1.69% | 5,567 |
| Feb 10, 2026 | 168.80 | 173.30 | 167.10 | 168.90 | 168.39 | 0.81% | 8,903 |
| Feb 9, 2026 | 167.10 | 169.95 | 166.05 | 167.55 | 167.05 | 1.24% | 7,611 |
| Feb 6, 2026 | 170.00 | 170.00 | 164.25 | 165.50 | 165.00 | -5.13% | 11,500 |
| Feb 5, 2026 | 172.65 | 179.65 | 172.65 | 174.45 | 173.93 | 1.07% | 14,661 |
| Feb 4, 2026 | 164.00 | 175.00 | 163.90 | 172.60 | 172.08 | 4.89% | 12,209 |
| Feb 3, 2026 | 165.75 | 166.35 | 161.80 | 164.55 | 164.06 | 4.28% | 10,692 |
| Feb 2, 2026 | 158.65 | 160.00 | 153.95 | 157.80 | 157.33 | -0.38% | 5,079 |
| Feb 1, 2026 | 165.20 | 165.20 | 157.20 | 158.40 | 157.93 | -2.19% | 3,910 |
| Jan 30, 2026 | 160.20 | 167.75 | 158.85 | 161.95 | 161.46 | 1.25% | 8,198 |
| Jan 29, 2026 | 165.80 | 166.00 | 158.90 | 159.95 | 159.47 | -3.03% | 6,381 |
| Jan 28, 2026 | 163.30 | 166.25 | 163.25 | 164.95 | 164.46 | 0.92% | 4,226 |
| Jan 27, 2026 | 166.00 | 166.40 | 162.70 | 163.45 | 162.96 | -0.97% | 3,350 |
| Jan 23, 2026 | 168.20 | 170.85 | 162.75 | 165.05 | 164.56 | -4.32% | 6,172 |
| Jan 22, 2026 | 168.95 | 174.25 | 166.80 | 172.50 | 171.98 | 3.76% | 5,351 |
| Jan 21, 2026 | 166.20 | 169.10 | 163.05 | 166.25 | 165.75 | -0.69% | 10,017 |
| Jan 20, 2026 | 165.10 | 175.30 | 165.10 | 167.40 | 166.90 | -4.37% | 23,196 |
| Jan 19, 2026 | 180.05 | 180.05 | 174.35 | 175.05 | 174.53 | -4.27% | 7,745 |
| Jan 16, 2026 | 188.00 | 188.00 | 181.60 | 182.85 | 182.30 | 1.05% | 9,288 |
| Jan 14, 2026 | 175.35 | 189.00 | 174.10 | 180.95 | 180.41 | 3.08% | 13,367 |
| Jan 13, 2026 | 177.95 | 178.00 | 174.50 | 175.55 | 175.02 | -0.03% | 5,729 |
| Jan 12, 2026 | 180.90 | 180.90 | 174.00 | 175.60 | 175.07 | -2.01% | 8,341 |
| Jan 9, 2026 | 184.80 | 185.20 | 178.00 | 179.20 | 178.66 | -3.42% | 9,089 |
| Jan 8, 2026 | 188.10 | 190.00 | 184.80 | 185.55 | 184.99 | -2.39% | 3,757 |
| Jan 7, 2026 | 194.35 | 194.35 | 188.60 | 190.10 | 189.53 | -1.76% | 5,335 |
| Jan 6, 2026 | 194.90 | 195.75 | 188.30 | 193.50 | 192.92 | -0.26% | 8,514 |
| Jan 5, 2026 | 198.05 | 199.90 | 193.05 | 194.00 | 193.42 | -2.44% | 9,113 |
| Jan 2, 2026 | 203.60 | 204.65 | 197.50 | 198.85 | 198.25 | -1.97% | 19,992 |
| Jan 1, 2026 | 203.40 | 203.90 | 201.80 | 202.85 | 202.24 | -0.02% | 2,663 |
| Dec 31, 2025 | 203.00 | 206.40 | 201.00 | 202.90 | 202.29 | 0.17% | 11,376 |
| Dec 30, 2025 | 206.00 | 206.00 | 201.50 | 202.55 | 201.94 | -1.70% | 7,453 |
| Dec 29, 2025 | 204.25 | 210.55 | 203.40 | 206.05 | 205.43 | -0.77% | 10,121 |