BLB Limited (NSE:BLBLIMITED)
India · Delayed Price · Currency is INR 15.60
-0.21 (-1.33%)
Sep 5, 2025, 3:29 PM IST
BLB Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.95 | 16.18 | 15.50 | 15.65 | 15.65 | -1.01% | 45,109 |
| Sep 4, 2025 | 16.38 | 16.38 | 15.70 | 15.81 | 15.81 | -2.17% | 127,840 |
| Sep 3, 2025 | 16.23 | 16.40 | 15.66 | 16.16 | 16.16 | 2.54% | 89,453 |
| Sep 2, 2025 | 15.50 | 16.04 | 15.28 | 15.76 | 15.76 | 3.21% | 75,392 |
| Sep 1, 2025 | 15.10 | 15.90 | 15.10 | 15.27 | 15.27 | 0.07% | 299,273 |
| Aug 29, 2025 | 15.67 | 15.67 | 14.99 | 15.26 | 15.26 | -0.59% | 330,990 |
| Aug 28, 2025 | 16.00 | 16.00 | 15.22 | 15.35 | 15.35 | -2.48% | 190,281 |
| Aug 26, 2025 | 15.63 | 15.96 | 15.12 | 15.74 | 15.74 | 3.69% | 270,419 |
| Aug 25, 2025 | 16.35 | 16.35 | 14.99 | 15.18 | 15.18 | -4.23% | 398,294 |
| Aug 22, 2025 | 16.12 | 16.47 | 15.71 | 15.85 | 15.85 | -1.98% | 375,195 |
| Aug 21, 2025 | 16.25 | 16.85 | 16.13 | 16.17 | 16.17 | -0.25% | 430,924 |
| Aug 20, 2025 | 16.77 | 17.41 | 16.12 | 16.21 | 16.21 | -0.61% | 375,792 |
| Aug 19, 2025 | 16.89 | 16.89 | 16.10 | 16.31 | 16.31 | -0.24% | 78,291 |
| Aug 18, 2025 | 16.43 | 16.55 | 16.05 | 16.35 | 16.35 | -0.30% | 69,765 |
| Aug 14, 2025 | 16.25 | 16.81 | 16.25 | 16.40 | 16.40 | -0.43% | 95,991 |
| Aug 13, 2025 | 16.15 | 16.90 | 16.15 | 16.47 | 16.47 | 0.49% | 162,631 |
| Aug 12, 2025 | 16.50 | 17.09 | 16.21 | 16.39 | 16.39 | -0.36% | 112,915 |
| Aug 11, 2025 | 16.31 | 17.45 | 16.31 | 16.45 | 16.45 | -2.55% | 314,466 |
| Aug 8, 2025 | 17.46 | 17.98 | 16.50 | 16.88 | 16.88 | -1.80% | 612,227 |
| Aug 7, 2025 | 15.99 | 18.00 | 15.99 | 17.19 | 17.19 | 14.60% | 1,839,680 |
| Aug 6, 2025 | 14.76 | 15.39 | 14.76 | 15.00 | 15.00 | -0.79% | 23,263 |
| Aug 5, 2025 | 15.58 | 15.58 | 14.76 | 15.12 | 15.12 | 0.13% | 365,801 |
| Aug 4, 2025 | 15.25 | 15.87 | 14.77 | 15.10 | 15.10 | -0.98% | 376,418 |
| Aug 1, 2025 | 15.11 | 15.79 | 15.09 | 15.25 | 15.25 | -1.36% | 102,625 |
| Jul 31, 2025 | 15.29 | 15.79 | 14.75 | 15.46 | 15.46 | 0.52% | 430,479 |
| Jul 30, 2025 | 15.69 | 16.24 | 15.30 | 15.38 | 15.38 | -0.71% | 179,873 |
| Jul 29, 2025 | 14.58 | 15.86 | 14.12 | 15.49 | 15.49 | 6.24% | 712,042 |
| Jul 28, 2025 | 14.59 | 15.04 | 14.26 | 14.58 | 14.58 | 1.53% | 227,192 |
| Jul 25, 2025 | 14.80 | 14.80 | 14.15 | 14.36 | 14.36 | -2.71% | 9,800 |
| Jul 24, 2025 | 14.93 | 15.00 | 14.75 | 14.76 | 14.76 | -1.27% | 30,002 |
| Jul 23, 2025 | 14.97 | 15.28 | 14.50 | 14.95 | 14.95 | 1.08% | 130,044 |
| Jul 22, 2025 | 14.59 | 14.92 | 14.53 | 14.79 | 14.79 | 1.44% | 10,485 |
| Jul 21, 2025 | 14.64 | 15.35 | 14.50 | 14.58 | 14.58 | -0.41% | 27,115 |
| Jul 18, 2025 | 14.78 | 14.94 | 14.55 | 14.64 | 14.64 | - | 33,003 |
| Jul 17, 2025 | 14.66 | 14.99 | 14.62 | 14.64 | 14.64 | - | 6,218 |
| Jul 16, 2025 | 15.02 | 15.31 | 14.52 | 14.64 | 14.64 | -1.88% | 50,556 |
| Jul 15, 2025 | 15.00 | 15.30 | 14.60 | 14.92 | 14.92 | 2.19% | 49,778 |
| Jul 14, 2025 | 14.50 | 14.73 | 14.50 | 14.60 | 14.60 | -1.02% | 21,500 |
| Jul 11, 2025 | 14.73 | 14.89 | 14.66 | 14.75 | 14.75 | 0.14% | 6,546 |
| Jul 10, 2025 | 14.95 | 14.95 | 14.65 | 14.73 | 14.73 | -0.54% | 11,305 |
| Jul 9, 2025 | 14.61 | 14.89 | 14.61 | 14.81 | 14.81 | 0.82% | 7,746 |
| Jul 8, 2025 | 14.88 | 14.90 | 14.50 | 14.69 | 14.69 | 0.96% | 17,200 |
| Jul 7, 2025 | 14.85 | 15.19 | 14.36 | 14.55 | 14.55 | -2.55% | 39,317 |
| Jul 4, 2025 | 14.90 | 15.15 | 14.82 | 14.93 | 14.93 | 0.20% | 10,441 |
| Jul 3, 2025 | 15.20 | 15.20 | 14.82 | 14.90 | 14.90 | 0.07% | 58,530 |
| Jul 2, 2025 | 14.97 | 15.44 | 14.79 | 14.89 | 14.89 | -0.13% | 24,588 |
| Jul 1, 2025 | 15.19 | 15.19 | 14.90 | 14.91 | 14.91 | -0.20% | 36,568 |
| Jun 30, 2025 | 14.88 | 15.35 | 14.88 | 14.94 | 14.94 | -0.99% | 27,589 |
| Jun 27, 2025 | 15.14 | 15.44 | 14.94 | 15.09 | 15.09 | 0.60% | 16,518 |
| Jun 26, 2025 | 15.01 | 15.80 | 14.84 | 15.00 | 15.00 | - | 20,265 |