BLS E-Services Limited (BOM:544107)
India · Delayed Price · Currency is INR 225.05
+0.05 (0.02%)
At close: Jun 4, 2026
BOM:544107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 226.65 | 229.00 | 221.30 | 225.00 | 225.00 | 0.49% | 15,324 |
| Jun 2, 2026 | 223.00 | 225.50 | 220.40 | 223.90 | 223.90 | 0.38% | 16,236 |
| Jun 1, 2026 | 219.80 | 224.90 | 219.40 | 223.05 | 223.05 | 0.52% | 15,374 |
| May 29, 2026 | 222.95 | 223.55 | 217.65 | 221.90 | 221.90 | 0.86% | 18,597 |
| May 27, 2026 | 220.25 | 223.00 | 217.80 | 220.00 | 220.00 | 0.48% | 20,639 |
| May 26, 2026 | 210.25 | 220.75 | 207.70 | 218.95 | 218.95 | 3.45% | 27,457 |
| May 25, 2026 | 211.55 | 213.80 | 208.00 | 211.65 | 211.65 | 1.75% | 13,022 |
| May 22, 2026 | 207.40 | 214.00 | 207.00 | 208.00 | 208.00 | -0.05% | 13,203 |
| May 21, 2026 | 206.45 | 209.85 | 202.65 | 208.10 | 208.10 | 1.31% | 14,192 |
| May 20, 2026 | 203.55 | 206.35 | 197.20 | 205.40 | 205.40 | 2.04% | 23,465 |
| May 19, 2026 | 193.10 | 202.20 | 189.00 | 201.30 | 201.30 | 4.79% | 23,899 |
| May 18, 2026 | 188.80 | 196.00 | 188.80 | 192.10 | 192.10 | -0.39% | 13,369 |
| May 15, 2026 | 192.05 | 195.80 | 190.05 | 192.85 | 192.85 | -0.21% | 17,079 |
| May 14, 2026 | 190.75 | 193.60 | 185.35 | 193.25 | 193.25 | 2.17% | 4,489 |
| May 13, 2026 | 189.10 | 193.55 | 187.75 | 189.15 | 189.15 | -0.63% | 13,586 |
| May 12, 2026 | 200.20 | 200.20 | 188.25 | 190.35 | 190.35 | -4.85% | 19,804 |
| May 11, 2026 | 200.10 | 202.90 | 196.90 | 200.05 | 200.05 | -0.05% | 12,007 |
| May 8, 2026 | 198.00 | 205.00 | 196.10 | 200.15 | 200.15 | -0.35% | 29,525 |
| May 7, 2026 | 201.65 | 202.10 | 199.25 | 200.85 | 200.85 | 0.78% | 32,904 |
| May 6, 2026 | 198.75 | 202.35 | 196.00 | 199.30 | 199.30 | 0.78% | 19,896 |
| May 5, 2026 | 200.35 | 203.30 | 195.40 | 197.75 | 197.75 | -1.89% | 10,902 |
| May 4, 2026 | 199.95 | 205.50 | 195.50 | 201.55 | 201.55 | 1.84% | 27,258 |
| Apr 30, 2026 | 183.65 | 201.00 | 183.50 | 197.90 | 197.90 | 7.76% | 66,319 |
| Apr 29, 2026 | 189.30 | 189.30 | 183.00 | 183.65 | 183.65 | -1.26% | 27,817 |
| Apr 28, 2026 | 195.00 | 195.00 | 185.15 | 186.00 | 186.00 | -3.35% | 8,333 |
| Apr 27, 2026 | 180.75 | 196.15 | 177.00 | 192.45 | 192.45 | 8.73% | 23,215 |
| Apr 24, 2026 | 179.15 | 179.35 | 176.40 | 177.00 | 177.00 | -0.73% | 4,244 |
| Apr 23, 2026 | 181.25 | 181.25 | 177.30 | 178.30 | 178.30 | -0.45% | 9,578 |
| Apr 22, 2026 | 178.05 | 181.00 | 173.55 | 179.10 | 179.10 | 1.82% | 16,426 |
| Apr 21, 2026 | 175.35 | 178.00 | 171.80 | 175.90 | 175.90 | 1.38% | 15,215 |
| Apr 20, 2026 | 176.25 | 178.00 | 171.15 | 173.50 | 173.50 | -0.83% | 11,270 |
| Apr 17, 2026 | 176.50 | 179.60 | 174.00 | 174.95 | 174.95 | -0.65% | 18,049 |
| Apr 16, 2026 | 170.95 | 177.15 | 168.10 | 176.10 | 176.10 | 6.05% | 74,574 |
| Apr 15, 2026 | 163.25 | 166.95 | 162.75 | 166.05 | 166.05 | 2.50% | 10,479 |
| Apr 13, 2026 | 155.00 | 164.00 | 155.00 | 162.00 | 162.00 | -0.03% | 13,448 |
| Apr 10, 2026 | 161.85 | 165.60 | 160.80 | 162.05 | 162.05 | -0.31% | 9,347 |
| Apr 9, 2026 | 167.40 | 167.40 | 161.80 | 162.55 | 162.55 | -1.75% | 11,261 |
| Apr 8, 2026 | 161.90 | 167.45 | 161.00 | 165.45 | 165.45 | 5.08% | 20,367 |
| Apr 7, 2026 | 160.35 | 160.70 | 156.20 | 157.45 | 157.45 | -1.07% | 4,491 |
| Apr 6, 2026 | 159.00 | 163.75 | 155.60 | 159.15 | 159.15 | -0.87% | 10,960 |
| Apr 2, 2026 | 163.15 | 163.15 | 156.55 | 160.55 | 160.55 | -1.89% | 8,172 |
| Apr 1, 2026 | 168.50 | 168.50 | 161.90 | 163.65 | 163.65 | 2.31% | 10,684 |
| Mar 30, 2026 | 157.60 | 161.50 | 151.30 | 159.95 | 159.95 | 2.47% | 21,729 |
| Mar 27, 2026 | 160.80 | 164.10 | 153.05 | 156.10 | 156.10 | -4.03% | 48,928 |
| Mar 25, 2026 | 159.20 | 165.50 | 159.20 | 162.65 | 162.65 | 0.34% | 54,960 |
| Mar 24, 2026 | 155.00 | 166.00 | 148.30 | 162.10 | 162.10 | 7.42% | 52,817 |
| Mar 23, 2026 | 138.65 | 152.50 | 138.65 | 150.90 | 150.90 | 4.07% | 58,113 |
| Mar 20, 2026 | 141.65 | 148.65 | 138.90 | 145.00 | 145.00 | 2.84% | 30,028 |
| Mar 19, 2026 | 139.05 | 143.00 | 139.05 | 141.00 | 141.00 | -1.67% | 9,283 |
| Mar 18, 2026 | 143.20 | 146.05 | 142.85 | 143.40 | 143.40 | 0.95% | 8,091 |