BLT Logistics Limited (BOM:544474)
India · Delayed Price · Currency is INR 44.98
-0.03 (-0.07%)
At close: Jan 20, 2026
BLT Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.47% | 1,600 |
| Jan 22, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.24% | 4,800 |
| Jan 21, 2026 | 45.00 | 45.00 | 41.98 | 41.98 | 41.98 | -6.67% | 12,800 |
| Jan 20, 2026 | 46.00 | 46.00 | 44.98 | 44.98 | 44.98 | -0.07% | 9,600 |
| Jan 16, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - | 1,600 |
| Jan 14, 2026 | 45.55 | 45.55 | 45.01 | 45.01 | 45.01 | -9.94% | 3,200 |
| Jan 13, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 6.34% | 1,600 |
| Jan 12, 2026 | 42.33 | 47.00 | 42.00 | 47.00 | 47.00 | 6.82% | 17,600 |
| Jan 9, 2026 | 47.25 | 47.25 | 44.00 | 44.00 | 44.00 | -8.33% | 17,600 |
| Jan 8, 2026 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | -8.57% | 3,200 |
| Jan 7, 2026 | 52.00 | 52.60 | 48.30 | 52.50 | 52.50 | 5.00% | 14,400 |
| Jan 6, 2026 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | -1.96% | 22,400 |
| Jan 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.12% | 1,600 |
| Jan 2, 2026 | 46.00 | 50.00 | 46.00 | 48.98 | 48.98 | 7.29% | 12,800 |
| Jan 1, 2026 | 44.99 | 47.95 | 42.37 | 45.65 | 45.65 | 5.57% | 11,200 |
| Dec 31, 2025 | 42.47 | 45.00 | 41.46 | 43.24 | 43.24 | 1.79% | 22,400 |
| Dec 30, 2025 | 40.15 | 42.48 | 40.10 | 42.48 | 42.48 | 1.22% | 8,000 |
| Dec 29, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 4.14% | 1,600 |
| Dec 24, 2025 | 40.91 | 40.91 | 40.30 | 40.30 | 40.30 | -1.13% | 4,800 |
| Dec 23, 2025 | 41.96 | 41.96 | 40.76 | 40.76 | 40.76 | 4.43% | 3,200 |
| Dec 22, 2025 | 42.41 | 42.41 | 39.01 | 39.03 | 39.03 | -0.43% | 8,000 |
| Dec 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -4.39% | 3,200 |
| Dec 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.47% | 1,600 |
| Dec 16, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -10.09% | 1,600 |
| Dec 15, 2025 | 39.25 | 44.50 | 39.25 | 44.50 | 44.50 | 13.81% | 6,400 |
| Dec 12, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -7.98% | 1,600 |
| Dec 11, 2025 | 46.90 | 46.90 | 42.49 | 42.49 | 42.49 | - | 6,400 |
| Dec 10, 2025 | 42.48 | 42.49 | 42.48 | 42.49 | 42.49 | 2.83% | 3,200 |
| Dec 8, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - | 1,600 |
| Dec 3, 2025 | 41.15 | 41.35 | 41.15 | 41.32 | 41.32 | -3.91% | 4,800 |
| Dec 2, 2025 | 48.01 | 48.01 | 42.85 | 43.00 | 43.00 | 0.26% | 8,000 |
| Nov 24, 2025 | 41.00 | 49.10 | 37.10 | 42.89 | 42.89 | -2.52% | 12,800 |
| Nov 21, 2025 | 43.10 | 44.00 | 43.10 | 44.00 | 44.00 | -0.90% | 9,600 |
| Nov 19, 2025 | 44.41 | 44.41 | 44.40 | 44.40 | 44.40 | 0.34% | 3,200 |
| Nov 18, 2025 | 45.00 | 45.00 | 42.85 | 44.25 | 44.25 | -1.67% | 32,000 |
| Nov 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.48% | 3,200 |
| Nov 14, 2025 | 47.35 | 48.98 | 47.10 | 47.11 | 47.11 | -2.26% | 9,600 |
| Nov 12, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | 1,600 |
| Nov 11, 2025 | 47.00 | 48.01 | 47.00 | 48.00 | 48.00 | -5.86% | 6,400 |
| Nov 10, 2025 | 56.90 | 56.90 | 50.99 | 50.99 | 50.99 | 6.34% | 3,200 |
| Nov 7, 2025 | 48.85 | 48.85 | 47.61 | 47.95 | 47.95 | -4.67% | 9,600 |
| Nov 6, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | 1,600 |
| Nov 4, 2025 | 51.00 | 51.00 | 50.30 | 50.30 | 50.30 | -1.76% | 6,400 |
| Oct 31, 2025 | 51.75 | 51.75 | 50.65 | 51.20 | 51.20 | -1.06% | 6,400 |
| Oct 29, 2025 | 51.00 | 52.49 | 51.00 | 51.75 | 51.75 | -1.41% | 3,200 |
| Oct 28, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.94% | 1,600 |
| Oct 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.29% | 6,400 |
| Oct 24, 2025 | 53.66 | 53.66 | 52.13 | 52.15 | 52.15 | -2.81% | 8,000 |
| Oct 23, 2025 | 53.01 | 55.48 | 53.00 | 53.66 | 53.66 | 2.48% | 17,600 |
| Oct 20, 2025 | 54.50 | 55.50 | 52.36 | 52.36 | 52.36 | -0.27% | 8,000 |