Skip to main content
logo
BLS E-Services Limited (BOM:544107)
India flag India · Delayed Price · Currency is INR
160.95
+1.92 (1.21%)
At close: Oct 6, 2026

BOM:544107 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2026158.05160.05156.50157.95157.95-1.86%45,723
Oct 6, 2026163.50163.90160.35160.95160.951.21%11,268
Oct 5, 2026158.60164.00158.05159.03159.03-1.24%28,260
Oct 1, 2026164.45167.03158.83161.03161.03-1.99%38,060
Sep 30, 2026162.65166.03160.53164.30164.302.30%22,090
Sep 29, 2026161.23162.48158.48160.60160.600.34%29,054
Sep 28, 2026160.70163.78160.00160.05160.05-1.57%29,014
Sep 25, 2026164.90166.55161.13162.60162.60-0.49%28,372
Sep 24, 2026161.20163.95160.73163.40163.401.36%20,990
Sep 23, 2026165.00165.33159.63161.20161.20-2.14%50,704
Sep 22, 2026159.90169.98159.28164.73164.733.96%71,574
Sep 21, 2026158.73162.08158.03158.45158.450.28%20,558
Sep 18, 2026158.00161.38156.95158.00158.000.43%30,904
Sep 17, 2026156.75159.58156.75157.33157.330.25%10,310
Sep 16, 2026154.48157.35149.83156.93156.931.64%41,208
Sep 15, 2026156.68157.70153.73154.40154.40-1.86%42,964
Sep 11, 2026156.65158.85153.50157.33157.33-0.60%64,128
Sep 10, 2026160.50160.65156.00158.28158.28-1.32%37,184
Sep 9, 2026161.23164.00158.13160.40160.40-0.48%23,414
Sep 8, 2026159.13162.23157.75161.18161.181.34%24,236
Sep 7, 2026158.03165.30156.15159.30159.05-0.62%50,556
Sep 4, 2026163.80163.80159.65160.30160.05-0.93%38,370
Sep 3, 2026160.68162.50160.33161.80161.550.31%15,148
Sep 2, 2026164.70164.90161.18161.30161.05-1.41%6,258
Sep 1, 2026164.95165.50161.40163.60163.34-0.27%19,768
Aug 31, 2026160.03165.68160.03164.05163.790.47%68,936
Aug 28, 2026156.78164.48156.53163.28163.024.40%39,096
Aug 27, 2026160.60160.60153.08156.40156.15-2.16%56,676
Aug 26, 2026156.98160.85155.48159.85159.602.27%35,956
Aug 25, 2026159.13159.13155.20156.30156.05-0.62%41,488
Aug 24, 2026162.78163.00157.13157.28157.03-1.80%40,070
Aug 21, 2026161.93163.25158.00160.15159.90-0.16%67,052
Aug 20, 2026157.83163.98156.40160.40160.152.17%90,976
Aug 19, 2026155.28158.80154.43157.00156.751.24%13,062
Aug 18, 2026155.40156.50154.55155.08154.83-0.13%8,734
Aug 17, 2026157.60157.70154.10155.28155.03-1.48%34,576
Aug 14, 2026158.98158.98154.93157.60157.35-0.03%332,570
Aug 13, 2026157.50159.45156.40157.65157.40-0.38%5,672
Aug 12, 2026161.13161.13154.65158.25158.00-0.28%39,146
Aug 11, 2026157.53159.43156.33158.70158.450.92%19,512
Aug 10, 2026154.48159.00153.78157.25157.001.21%50,972
Aug 7, 2026154.48157.65151.18155.38155.13-2.13%84,068
Aug 6, 2026159.98162.05156.38158.75158.50-0.39%89,150
Aug 5, 2026151.05160.00151.05159.38159.125.55%201,392
Aug 4, 2026151.20152.40146.40151.00150.760.78%81,118
Aug 3, 2026153.93153.93149.03149.83149.59-0.28%133,304
Jul 31, 2026148.58152.38146.80150.25150.011.93%73,364
Jul 30, 2026151.95151.95146.93147.40147.17-1.26%58,596
Jul 29, 2026140.90151.00140.35149.28149.045.57%255,612
Jul 28, 2026143.58143.58140.43141.40141.18-1.65%39,448