BLT Logistics Limited (BOM:544474)
India · Delayed Price · Currency is INR 29.00
0.00 (0.00%)
At close: Jul 29, 2026
BLT Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 29.25 | 29.25 | 27.70 | 27.92 | 27.92 | -3.72% | 6,400 |
| Jul 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,600 |
| Jul 24, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 4.88% | 4,800 |
| Jul 22, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | 4,800 |
| Jul 21, 2026 | 28.61 | 28.61 | 27.65 | 27.65 | 27.65 | -4.98% | 12,800 |
| Jul 20, 2026 | 32.05 | 32.05 | 29.10 | 29.10 | 29.10 | -4.75% | 3,200 |
| Jul 16, 2026 | 30.05 | 31.00 | 30.05 | 30.55 | 30.55 | -2.68% | 8,000 |
| Jul 15, 2026 | 30.90 | 31.39 | 30.90 | 31.39 | 31.39 | 4.98% | 8,000 |
| Jul 14, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.50% | 1,600 |
| Jul 13, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.02% | 1,600 |
| Jul 6, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -4.97% | 4,800 |
| Jun 24, 2026 | 30.50 | 31.00 | 30.50 | 30.99 | 30.99 | 3.82% | 4,800 |
| Jun 23, 2026 | 28.10 | 29.85 | 28.10 | 29.85 | 29.85 | 1.53% | 3,200 |
| Jun 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -4.92% | 1,600 |
| Jun 19, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - | 1,600 |
| Jun 18, 2026 | 30.00 | 30.92 | 29.60 | 30.92 | 30.92 | 3.07% | 4,800 |
| Jun 17, 2026 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | 3.45% | 6,400 |
| Jun 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,200 |
| Jun 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,200 |
| Jun 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 9.65% | 1,600 |
| Jun 8, 2026 | 29.60 | 29.60 | 27.36 | 27.36 | 27.36 | -11.74% | 4,800 |
| Jun 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.49% | 1,600 |
| Jun 2, 2026 | 29.35 | 30.85 | 29.35 | 30.85 | 30.85 | -0.48% | 4,800 |
| Jun 1, 2026 | 31.50 | 32.00 | 31.00 | 31.00 | 31.00 | 8.01% | 8,000 |
| May 29, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 1,600 |
| May 25, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -5.59% | 1,600 |
| May 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.36% | 1,600 |
| May 15, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 6,400 |
| May 14, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.30% | 6,400 |
| May 13, 2026 | 28.00 | 30.40 | 28.00 | 30.40 | 30.40 | 13.01% | 4,800 |
| May 12, 2026 | 30.05 | 30.05 | 26.05 | 26.90 | 26.90 | -15.94% | 9,600 |
| May 7, 2026 | 30.50 | 32.00 | 30.05 | 32.00 | 32.00 | 11.27% | 11,200 |
| May 5, 2026 | 28.25 | 28.76 | 28.25 | 28.76 | 28.76 | 0.03% | 6,400 |
| May 4, 2026 | 28.71 | 28.81 | 28.71 | 28.75 | 28.75 | -5.74% | 4,800 |
| Apr 28, 2026 | 30.45 | 30.50 | 30.45 | 30.50 | 30.50 | 3.04% | 3,200 |
| Apr 27, 2026 | 29.97 | 30.50 | 29.60 | 29.60 | 29.60 | 6.47% | 4,800 |
| Apr 24, 2026 | 31.50 | 31.50 | 27.00 | 27.80 | 27.80 | -8.85% | 17,600 |
| Apr 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,600 |
| Apr 20, 2026 | 30.49 | 30.50 | 30.49 | 30.50 | 30.50 | 1.67% | 11,200 |
| Apr 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.10% | 14,400 |
| Apr 16, 2026 | 29.98 | 29.98 | 29.10 | 29.97 | 29.97 | -0.23% | 6,400 |
| Apr 15, 2026 | 28.80 | 30.05 | 28.80 | 30.04 | 30.04 | 3.23% | 9,600 |
| Apr 10, 2026 | 29.21 | 29.21 | 29.10 | 29.10 | 29.10 | - | 4,800 |
| Apr 8, 2026 | 30.20 | 30.25 | 29.10 | 29.10 | 29.10 | -3.32% | 8,000 |
| Apr 7, 2026 | 30.35 | 30.35 | 30.10 | 30.10 | 30.10 | 0.17% | 3,200 |
| Apr 6, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.31% | 1,600 |
| Apr 2, 2026 | 26.50 | 29.67 | 26.50 | 29.66 | 29.66 | 19.94% | 16,000 |
| Apr 1, 2026 | 20.85 | 24.73 | 20.85 | 24.73 | 24.73 | 19.99% | 19,200 |
| Mar 30, 2026 | 23.70 | 23.70 | 20.60 | 20.61 | 20.61 | -16.22% | 9,600 |
| Mar 27, 2026 | 26.40 | 26.40 | 24.05 | 24.60 | 24.60 | -10.55% | 22,400 |