NSE:BLIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	73.50	74.20	72.00	72.29	72.29	-2.32%	143,812
May 21, 2026	73.11	74.50	73.11	74.01	74.01	1.08%	57,465
May 20, 2026	73.88	74.00	73.00	73.22	73.22	-0.56%	32,542
May 19, 2026	73.01	74.18	73.01	73.63	73.63	-0.03%	39,743
May 18, 2026	75.80	75.80	72.51	73.65	73.65	-3.36%	117,333
May 15, 2026	76.95	77.40	76.00	76.21	76.21	0.46%	85,854
May 14, 2026	74.97	76.98	74.36	75.86	75.86	1.98%	121,877
May 13, 2026	75.40	75.94	71.41	74.39	74.39	-0.36%	194,583
May 12, 2026	74.99	77.00	74.11	74.66	74.66	0.16%	101,585
May 11, 2026	77.45	77.45	73.81	74.54	74.54	-3.36%	166,273
May 8, 2026	78.90	79.00	77.06	77.13	77.13	-0.52%	85,695
May 7, 2026	75.00	79.50	74.56	77.53	77.53	4.11%	545,990
May 6, 2026	74.79	74.79	74.00	74.47	74.47	1.43%	70,669
May 5, 2026	73.54	73.67	73.01	73.42	73.42	-0.26%	45,831
May 4, 2026	73.85	75.00	73.30	73.61	73.61	0.49%	82,663
Apr 30, 2026	73.05	73.90	72.75	73.25	73.25	-0.20%	59,987
Apr 29, 2026	73.00	75.20	72.80	73.40	73.40	0.89%	159,883
Apr 28, 2026	73.50	73.50	72.40	72.75	72.75	-0.21%	32,464
Apr 27, 2026	72.10	73.45	72.05	72.90	72.90	0.83%	34,891
Apr 24, 2026	73.95	73.95	72.10	72.30	72.30	-1.36%	49,077
Apr 23, 2026	73.60	75.00	72.10	73.30	73.30	0.34%	100,210
Apr 22, 2026	74.40	74.40	72.00	73.05	73.05	0.21%	49,335
Apr 21, 2026	73.15	73.50	71.00	72.90	72.90	-0.34%	27,004