BLS International Services Limited (NSE:BLS)
India · Delayed Price · Currency is INR 314.60
-2.70 (-0.85%)
Oct 31, 2025, 3:29 PM IST
NSE:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 317.60 | 318.60 | 313.20 | 314.60 | 314.60 | -0.85% | 930,795 |
| Oct 30, 2025 | 309.95 | 325.30 | 309.95 | 317.30 | 317.30 | 2.74% | 6,300,662 |
| Oct 29, 2025 | 307.80 | 311.40 | 306.25 | 308.85 | 308.85 | 0.49% | 1,245,591 |
| Oct 28, 2025 | 314.55 | 316.55 | 305.55 | 307.35 | 307.35 | -2.35% | 1,717,982 |
| Oct 27, 2025 | 318.30 | 319.10 | 313.35 | 314.75 | 314.75 | -1.10% | 1,417,596 |
| Oct 24, 2025 | 323.95 | 326.00 | 316.00 | 318.25 | 318.25 | -2.09% | 1,884,625 |
| Oct 23, 2025 | 325.95 | 330.40 | 322.80 | 325.05 | 325.05 | -0.28% | 3,153,882 |
| Oct 21, 2025 | 324.55 | 333.00 | 322.80 | 325.95 | 325.95 | 0.93% | 2,127,091 |
| Oct 20, 2025 | 324.90 | 332.70 | 317.25 | 322.95 | 322.95 | -1.18% | 10,065,192 |
| Oct 17, 2025 | 320.00 | 341.80 | 312.25 | 326.80 | 326.80 | 0.71% | 39,936,752 |
| Oct 16, 2025 | 279.85 | 332.90 | 278.70 | 324.50 | 324.50 | 16.50% | 63,942,294 |
| Oct 15, 2025 | 292.00 | 292.25 | 277.00 | 278.55 | 278.55 | -4.72% | 5,295,669 |
| Oct 14, 2025 | 300.00 | 300.10 | 290.00 | 292.35 | 292.35 | -2.48% | 6,236,270 |
| Oct 13, 2025 | 280.35 | 308.95 | 276.95 | 299.80 | 299.80 | -11.08% | 25,777,665 |
| Oct 10, 2025 | 340.00 | 349.20 | 336.00 | 337.15 | 337.15 | -0.04% | 1,837,890 |
| Oct 9, 2025 | 346.10 | 346.30 | 336.00 | 337.30 | 337.30 | -2.84% | 1,301,055 |
| Oct 8, 2025 | 354.55 | 359.00 | 345.25 | 347.15 | 347.15 | -1.21% | 2,087,361 |
| Oct 7, 2025 | 331.15 | 355.60 | 330.10 | 351.40 | 351.40 | 6.08% | 7,746,293 |
| Oct 6, 2025 | 331.05 | 333.15 | 328.05 | 331.25 | 331.25 | 0.35% | 640,092 |
| Oct 3, 2025 | 333.15 | 334.25 | 328.50 | 330.10 | 330.10 | -0.32% | 955,423 |
| Oct 1, 2025 | 322.35 | 333.10 | 319.75 | 331.15 | 331.15 | 2.75% | 1,487,032 |
| Sep 30, 2025 | 328.35 | 331.05 | 316.45 | 322.30 | 322.30 | -1.87% | 1,692,813 |
| Sep 29, 2025 | 335.00 | 335.75 | 325.75 | 328.45 | 328.45 | -1.65% | 1,700,869 |
| Sep 26, 2025 | 341.55 | 344.85 | 332.85 | 333.95 | 333.95 | -2.77% | 1,164,604 |
| Sep 25, 2025 | 355.75 | 356.75 | 339.60 | 343.45 | 343.45 | -3.51% | 1,277,832 |
| Sep 24, 2025 | 360.75 | 361.25 | 354.50 | 355.95 | 355.95 | -1.13% | 500,702 |
| Sep 23, 2025 | 361.05 | 362.90 | 352.40 | 360.00 | 360.00 | -0.29% | 1,001,935 |
| Sep 22, 2025 | 360.90 | 364.00 | 360.25 | 361.05 | 361.05 | -1.18% | 816,422 |
| Sep 19, 2025 | 369.00 | 369.00 | 364.20 | 365.35 | 365.35 | -1.03% | 677,863 |
| Sep 18, 2025 | 370.80 | 372.10 | 366.00 | 369.15 | 369.15 | -0.22% | 724,476 |
| Sep 17, 2025 | 366.90 | 371.95 | 366.25 | 369.95 | 369.95 | 1.08% | 713,917 |
| Sep 16, 2025 | 367.00 | 369.70 | 365.00 | 366.00 | 366.00 | -0.30% | 537,836 |
| Sep 15, 2025 | 368.90 | 370.70 | 366.05 | 367.10 | 367.10 | -0.49% | 461,009 |
| Sep 12, 2025 | 370.50 | 371.90 | 367.15 | 368.90 | 368.90 | -0.22% | 478,250 |
| Sep 11, 2025 | 369.00 | 372.45 | 367.35 | 369.70 | 369.70 | 0.60% | 557,184 |
| Sep 10, 2025 | 364.45 | 371.60 | 363.05 | 367.50 | 367.50 | 1.41% | 645,875 |
| Sep 9, 2025 | 365.00 | 366.70 | 360.00 | 362.40 | 362.40 | -0.71% | 638,617 |
| Sep 8, 2025 | 366.00 | 368.50 | 363.40 | 365.00 | 365.00 | -0.50% | 637,923 |
| Sep 5, 2025 | 368.95 | 369.70 | 365.50 | 366.85 | 365.85 | -0.27% | 598,572 |
| Sep 4, 2025 | 372.80 | 373.50 | 366.80 | 367.85 | 366.85 | -0.73% | 616,233 |
| Sep 3, 2025 | 370.95 | 372.45 | 368.30 | 370.55 | 369.54 | 0.34% | 626,485 |
| Sep 2, 2025 | 370.50 | 374.00 | 367.50 | 369.30 | 368.29 | -0.34% | 710,510 |
| Sep 1, 2025 | 368.00 | 372.80 | 366.10 | 370.55 | 369.54 | 1.05% | 1,014,547 |
| Aug 29, 2025 | 372.55 | 372.55 | 364.65 | 366.70 | 365.70 | -1.16% | 974,490 |
| Aug 28, 2025 | 371.05 | 376.00 | 365.00 | 371.00 | 369.99 | -0.36% | 2,015,044 |
| Aug 26, 2025 | 380.25 | 392.85 | 368.60 | 372.35 | 371.33 | 0.96% | 13,788,443 |
| Aug 25, 2025 | 371.00 | 372.00 | 367.25 | 368.80 | 367.79 | 0.18% | 687,060 |
| Aug 22, 2025 | 369.15 | 372.25 | 366.00 | 368.15 | 367.14 | 0.37% | 860,166 |
| Aug 21, 2025 | 370.05 | 375.25 | 366.00 | 366.80 | 365.80 | -0.76% | 1,063,707 |
| Aug 20, 2025 | 372.75 | 376.45 | 369.00 | 369.60 | 368.59 | -0.83% | 1,100,999 |