BLS E-Services Limited (BOM:544107)
India · Delayed Price · Currency is INR 175.90
+2.40 (1.38%)
At close: Apr 21, 2026
BOM:544107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 144.90 | 144.90 | 141.40 | 142.05 | 142.05 | -0.32% | 166,253 |
| Mar 16, 2026 | 140.00 | 145.95 | 139.05 | 142.50 | 142.50 | 1.32% | 22,843 |
| Mar 13, 2026 | 141.50 | 143.00 | 139.50 | 140.65 | 140.65 | -2.05% | 10,633 |
| Mar 12, 2026 | 136.95 | 147.90 | 136.95 | 143.60 | 143.60 | 1.38% | 46,795 |
| Mar 11, 2026 | 134.00 | 146.10 | 134.00 | 141.65 | 141.65 | 4.69% | 21,828 |
| 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 |