Skip to main content
logo
BLB Limited (NSE:BLBLIMITED)
India flag India · Delayed Price · Currency is INR
16.90
+0.09 (0.54%)
May 7, 2026, 3:29 PM IST

BLB Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202617.3017.3016.6216.9116.910.59%106,813
May 6, 202617.0017.4516.6316.8116.81-1.35%67,355
May 5, 202617.0817.4516.8317.0417.04-0.23%36,067
May 4, 202617.3917.7916.8217.0817.08-0.12%29,587
Apr 30, 202617.2617.6017.0017.1017.10-2.17%46,254
Apr 29, 202617.6018.0017.3517.4817.48-0.57%38,593
Apr 28, 202617.3218.2916.8617.5817.58-0.51%133,680
Apr 27, 202617.9917.9917.1517.6717.670.80%28,201
Apr 24, 202617.6218.5017.2917.5317.53-0.51%227,214
Apr 23, 202616.8617.8016.8617.6217.621.44%179,533
Apr 22, 202616.9017.6516.5517.3717.371.16%202,941
Apr 21, 202617.2517.5516.9117.1717.17-0.46%94,345
Apr 20, 202616.8017.5916.6517.2517.250.76%80,657
Apr 17, 202617.1217.8916.5017.1217.12-102,529
Apr 16, 202617.6017.6016.9517.1217.121.60%69,221
Apr 15, 202616.9717.2916.8016.8516.85-0.24%117,570
Apr 13, 202616.4517.4716.2516.8916.890.78%71,870
Apr 10, 202617.3817.5016.7016.7616.76-0.83%100,527
Apr 9, 202617.0017.0016.5516.9016.90-0.24%18,813
Apr 8, 202617.7317.7516.8516.9416.94-1.28%85,930
Apr 7, 202616.5417.2016.1617.1617.163.75%42,634
Apr 6, 202616.4016.6015.5016.5416.544.62%76,579
Apr 2, 202615.8815.9915.2315.8115.810.44%33,371
Apr 1, 202615.6316.0715.1515.7415.742.74%79,775
Mar 30, 202615.9016.3315.0415.3215.32-2.67%50,668
Mar 27, 202615.7416.5215.6015.7415.74-452,714
Mar 25, 202616.1016.1515.5015.7415.740.32%451,098
Mar 24, 202615.8016.3515.1515.6915.69-0.63%127,159
Mar 23, 202617.2917.2915.7815.7915.79-4.94%95,437
Mar 20, 202616.9717.1516.5016.6116.61-1.66%83,073
Mar 19, 202616.7217.1516.5316.8916.89-1.00%69,666
Mar 18, 202617.5417.5416.7117.0617.06-2.74%59,386
Mar 17, 202616.9017.6216.1517.5417.544.47%211,689
Mar 16, 202616.6017.2016.1716.7916.790.06%260,217
Mar 13, 202616.7517.8016.5116.7816.78-3.17%181,649
Mar 12, 202617.5317.5317.0017.3317.330.81%225,109
Mar 11, 202617.4917.9917.0117.1917.19-1.72%231,885
Mar 10, 202618.1018.1117.0617.4917.491.22%68,354
Mar 9, 202617.4517.8016.7017.2817.28-1.54%158,657
Mar 6, 202617.8718.3517.2717.5517.55-0.34%48,976
Mar 5, 202616.4517.6116.4517.6117.614.95%63,267
Mar 4, 202617.0017.1616.6016.7816.78-2.61%50,379
Mar 2, 202617.9017.9016.8617.2317.23-2.87%128,353
Feb 27, 202617.5018.3217.5017.7417.741.66%206,433
Feb 26, 202617.8017.9117.2517.4517.45-1.41%58,597
Feb 25, 202618.5118.5117.6217.7017.70-4.53%127,858
Feb 24, 202618.2019.7018.2018.5418.54-1.59%432,957
Feb 23, 202621.2622.4718.5218.8418.84-8.01%1,388,444
Feb 20, 202618.0021.5018.0020.4820.4813.78%3,156,714
Feb 19, 202619.4019.8917.8018.0018.00-1.53%923,891