BLS International Services Limited (NSE:BLS)
India · Delayed Price · Currency is INR 370.00
+0.70 (0.19%)
Sep 3, 2025, 9:30 AM IST
NSE:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 372.55 | 372.55 | 364.65 | 366.70 | 366.70 | -1.16% | 974,406 |
| Aug 28, 2025 | 371.05 | 376.00 | 365.00 | 371.00 | 371.00 | -0.36% | 2,015,044 |
| Aug 26, 2025 | 380.25 | 392.85 | 368.60 | 372.35 | 372.35 | 0.96% | 13,788,443 |
| Aug 25, 2025 | 371.00 | 372.00 | 367.25 | 368.80 | 368.80 | 0.18% | 687,060 |
| Aug 22, 2025 | 369.15 | 372.25 | 366.00 | 368.15 | 368.15 | 0.37% | 860,166 |
| Aug 21, 2025 | 370.05 | 375.25 | 366.00 | 366.80 | 366.80 | -0.76% | 1,063,707 |
| Aug 20, 2025 | 372.75 | 376.45 | 369.00 | 369.60 | 369.60 | -0.83% | 1,100,999 |
| Aug 19, 2025 | 372.45 | 376.00 | 371.25 | 372.70 | 372.70 | 0.20% | 1,124,739 |
| Aug 18, 2025 | 376.70 | 377.50 | 370.20 | 371.95 | 371.95 | -0.27% | 870,693 |
| Aug 14, 2025 | 378.95 | 378.95 | 371.00 | 372.95 | 372.95 | -1.27% | 843,936 |
| Aug 13, 2025 | 386.95 | 387.95 | 377.00 | 377.75 | 377.75 | -1.55% | 1,085,475 |
| Aug 12, 2025 | 390.85 | 399.15 | 381.10 | 383.70 | 383.70 | -1.80% | 1,260,084 |
| Aug 11, 2025 | 396.70 | 396.75 | 387.00 | 390.75 | 390.75 | -1.51% | 1,148,580 |
| Aug 8, 2025 | 400.00 | 405.00 | 393.35 | 396.75 | 396.75 | -0.29% | 1,777,372 |
| Aug 7, 2025 | 401.80 | 414.90 | 393.05 | 397.90 | 397.90 | -1.08% | 4,866,634 |
| Aug 6, 2025 | 402.95 | 407.20 | 394.40 | 402.25 | 402.25 | 0.68% | 4,087,750 |
| Aug 5, 2025 | 389.00 | 402.80 | 381.15 | 399.55 | 399.55 | 3.94% | 8,743,906 |
| Aug 4, 2025 | 380.80 | 385.30 | 373.65 | 384.40 | 384.40 | 1.25% | 1,150,344 |
| Aug 1, 2025 | 380.00 | 386.90 | 377.00 | 379.65 | 379.65 | -0.11% | 3,940,732 |
| Jul 31, 2025 | 370.25 | 382.75 | 368.35 | 380.05 | 380.05 | 0.74% | 1,342,701 |
| Jul 30, 2025 | 375.00 | 383.40 | 369.50 | 377.25 | 377.25 | 1.22% | 5,070,133 |
| Jul 29, 2025 | 358.80 | 373.80 | 356.65 | 372.70 | 372.70 | 3.53% | 1,018,972 |
| Jul 28, 2025 | 364.50 | 369.00 | 355.20 | 360.00 | 360.00 | -0.77% | 1,217,832 |
| Jul 25, 2025 | 368.75 | 369.90 | 360.50 | 362.80 | 362.80 | -1.39% | 918,937 |
| Jul 24, 2025 | 368.90 | 375.60 | 365.40 | 367.90 | 367.90 | 0.15% | 1,199,335 |
| Jul 23, 2025 | 377.00 | 379.30 | 364.95 | 367.35 | 367.35 | -2.98% | 1,410,491 |
| Jul 22, 2025 | 379.90 | 384.50 | 377.50 | 378.65 | 378.65 | - | 981,931 |
| Jul 21, 2025 | 382.80 | 383.30 | 374.55 | 378.65 | 378.65 | -1.08% | 524,596 |
| Jul 18, 2025 | 388.00 | 389.85 | 380.40 | 382.80 | 382.80 | -0.89% | 945,857 |
| Jul 17, 2025 | 388.00 | 390.50 | 384.50 | 386.25 | 386.25 | -0.28% | 731,842 |
| Jul 16, 2025 | 384.00 | 389.80 | 382.30 | 387.35 | 387.35 | 0.81% | 1,161,803 |
| Jul 15, 2025 | 381.00 | 389.80 | 381.00 | 384.25 | 384.25 | 1.11% | 2,086,396 |
| Jul 14, 2025 | 384.95 | 385.95 | 377.35 | 380.05 | 380.05 | -1.31% | 843,099 |
| Jul 11, 2025 | 383.60 | 390.85 | 380.30 | 385.10 | 385.10 | 0.33% | 1,520,438 |
| Jul 10, 2025 | 374.90 | 391.50 | 374.40 | 383.85 | 383.85 | 2.36% | 4,740,368 |
| Jul 9, 2025 | 380.35 | 380.80 | 372.00 | 375.00 | 375.00 | -1.07% | 990,403 |
| Jul 8, 2025 | 377.95 | 382.70 | 374.05 | 379.05 | 379.05 | 0.45% | 1,926,202 |
| Jul 7, 2025 | 365.00 | 383.90 | 361.25 | 377.35 | 377.35 | 3.75% | 9,325,957 |
| Jul 4, 2025 | 362.05 | 367.45 | 360.50 | 363.70 | 363.70 | -0.07% | 988,553 |
| Jul 3, 2025 | 363.95 | 366.85 | 361.20 | 363.95 | 363.95 | 0.36% | 1,321,926 |
| Jul 2, 2025 | 365.00 | 367.30 | 360.15 | 362.65 | 362.65 | -0.30% | 791,466 |
| Jul 1, 2025 | 370.00 | 372.20 | 362.25 | 363.75 | 363.75 | -1.41% | 1,170,814 |
| Jun 30, 2025 | 381.00 | 382.40 | 368.00 | 368.95 | 368.95 | -2.78% | 2,265,578 |
| Jun 27, 2025 | 371.90 | 386.00 | 371.90 | 379.50 | 379.50 | 2.66% | 2,939,130 |
| Jun 26, 2025 | 370.90 | 373.50 | 365.00 | 369.65 | 369.65 | 0.11% | 1,086,790 |
| Jun 25, 2025 | 364.85 | 370.45 | 363.45 | 369.25 | 369.25 | 1.92% | 1,299,553 |
| Jun 24, 2025 | 362.50 | 371.85 | 360.55 | 362.30 | 362.30 | 1.74% | 1,806,757 |
| Jun 23, 2025 | 353.00 | 357.15 | 352.55 | 356.10 | 356.10 | -0.66% | 953,855 |
| Jun 20, 2025 | 353.45 | 363.65 | 353.05 | 358.45 | 358.45 | 1.21% | 1,954,154 |
| Jun 19, 2025 | 362.00 | 365.00 | 351.00 | 354.15 | 354.15 | -2.32% | 1,798,227 |