BLS International Services Limited (NSE:BLS)
India · Delayed Price · Currency is INR 262.55
+5.10 (1.98%)
At close: Feb 1, 2026
NSE:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 252.00 | 259.80 | 251.65 | 257.45 | 257.45 | 1.06% | 1,479,098 |
| Jan 29, 2026 | 266.30 | 270.90 | 245.95 | 254.75 | 254.75 | -3.65% | 4,097,705 |
| Jan 28, 2026 | 270.90 | 275.40 | 260.00 | 264.40 | 264.40 | -1.89% | 2,261,395 |
| Jan 27, 2026 | 275.90 | 278.10 | 266.70 | 269.50 | 269.50 | -2.02% | 1,213,186 |
| Jan 23, 2026 | 285.90 | 287.35 | 273.35 | 275.05 | 275.05 | -3.20% | 724,443 |
| Jan 22, 2026 | 288.55 | 295.70 | 282.80 | 284.15 | 284.15 | -0.40% | 974,559 |
| Jan 21, 2026 | 290.00 | 291.75 | 282.20 | 285.30 | 285.30 | -1.67% | 1,182,880 |
| Jan 20, 2026 | 297.25 | 298.80 | 288.00 | 290.15 | 290.15 | -1.93% | 1,280,838 |
| Jan 19, 2026 | 300.00 | 301.05 | 294.25 | 295.85 | 295.85 | -2.10% | 675,824 |
| Jan 16, 2026 | 306.50 | 307.75 | 301.55 | 302.20 | 302.20 | -1.42% | 680,630 |
| Jan 14, 2026 | 297.40 | 315.05 | 297.35 | 306.55 | 306.55 | 3.09% | 6,431,106 |
| Jan 13, 2026 | 296.70 | 303.15 | 296.15 | 297.35 | 297.35 | 0.52% | 693,744 |
| Jan 12, 2026 | 302.00 | 302.35 | 291.80 | 295.80 | 295.80 | -2.05% | 1,055,352 |
| Jan 9, 2026 | 302.00 | 309.95 | 296.35 | 302.00 | 302.00 | -1.60% | 899,325 |
| Jan 8, 2026 | 313.70 | 314.45 | 305.95 | 306.90 | 306.90 | -2.21% | 726,214 |
| Jan 7, 2026 | 312.70 | 314.50 | 311.00 | 313.85 | 313.85 | 0.32% | 403,454 |
| Jan 6, 2026 | 316.45 | 318.30 | 312.00 | 312.85 | 312.85 | -1.14% | 577,249 |
| Jan 5, 2026 | 316.80 | 319.90 | 313.55 | 316.45 | 316.45 | -0.11% | 605,221 |
| Jan 2, 2026 | 316.00 | 320.00 | 315.30 | 316.80 | 316.80 | -0.09% | 651,809 |
| Jan 1, 2026 | 321.90 | 322.95 | 316.45 | 317.10 | 317.10 | -1.25% | 346,196 |
| Dec 31, 2025 | 318.00 | 322.35 | 316.60 | 321.10 | 321.10 | 1.42% | 437,596 |
| Dec 30, 2025 | 315.00 | 322.05 | 312.30 | 316.60 | 316.60 | - | 858,257 |
| Dec 29, 2025 | 319.00 | 322.30 | 315.00 | 316.60 | 316.60 | -1.12% | 691,229 |
| Dec 26, 2025 | 324.85 | 326.05 | 318.80 | 320.20 | 320.20 | -1.13% | 598,761 |
| Dec 24, 2025 | 323.50 | 324.45 | 321.50 | 323.85 | 323.85 | 0.42% | 486,195 |
| Dec 23, 2025 | 328.30 | 328.45 | 321.60 | 322.50 | 322.50 | -1.53% | 606,050 |
| Dec 22, 2025 | 326.20 | 330.90 | 325.30 | 327.50 | 327.50 | 0.68% | 1,114,205 |
| Dec 19, 2025 | 328.00 | 340.00 | 322.00 | 325.30 | 325.30 | 2.80% | 12,333,220 |
| Dec 18, 2025 | 312.00 | 319.00 | 311.80 | 316.45 | 316.45 | 1.46% | 840,550 |
| Dec 17, 2025 | 315.75 | 315.80 | 311.00 | 311.90 | 311.90 | -0.92% | 459,534 |
| Dec 16, 2025 | 317.50 | 317.75 | 314.00 | 314.80 | 314.80 | -0.54% | 338,463 |
| Dec 15, 2025 | 320.65 | 321.75 | 313.20 | 316.50 | 316.50 | -1.29% | 840,316 |
| Dec 12, 2025 | 322.00 | 323.55 | 319.00 | 320.65 | 320.65 | 0.12% | 894,265 |
| Dec 11, 2025 | 318.80 | 321.95 | 315.30 | 320.25 | 320.25 | 0.79% | 591,124 |
| Dec 10, 2025 | 320.70 | 324.25 | 316.50 | 317.75 | 317.75 | -0.67% | 634,834 |
| Dec 9, 2025 | 313.75 | 321.00 | 304.30 | 319.90 | 319.90 | 1.59% | 1,498,240 |
| Dec 8, 2025 | 333.00 | 333.40 | 312.45 | 314.90 | 314.90 | -5.36% | 1,270,545 |
| Dec 5, 2025 | 332.70 | 335.00 | 327.50 | 332.75 | 332.75 | 0.36% | 1,198,767 |
| Dec 4, 2025 | 325.40 | 340.40 | 323.40 | 331.55 | 331.55 | 1.86% | 4,577,376 |
| Dec 3, 2025 | 323.65 | 326.50 | 319.50 | 325.50 | 325.50 | 0.57% | 618,055 |
| Dec 2, 2025 | 331.00 | 332.45 | 322.10 | 323.65 | 323.65 | -2.59% | 861,840 |
| Dec 1, 2025 | 330.00 | 334.75 | 323.15 | 332.25 | 332.25 | 0.76% | 1,214,314 |
| Nov 28, 2025 | 321.20 | 334.80 | 320.35 | 329.75 | 329.75 | 2.66% | 5,775,447 |
| Nov 27, 2025 | 314.95 | 323.95 | 313.80 | 321.20 | 321.20 | 2.37% | 1,810,084 |
| Nov 26, 2025 | 313.20 | 318.00 | 312.40 | 313.75 | 313.75 | 0.26% | 1,136,496 |
| Nov 25, 2025 | 315.95 | 317.30 | 311.65 | 312.95 | 312.95 | -0.93% | 872,908 |
| Nov 24, 2025 | 321.45 | 323.80 | 313.25 | 315.90 | 315.90 | -1.65% | 982,570 |
| Nov 21, 2025 | 320.95 | 328.20 | 318.25 | 321.20 | 321.20 | -0.23% | 1,458,831 |
| Nov 20, 2025 | 324.50 | 329.20 | 320.10 | 321.95 | 321.95 | -0.26% | 1,064,343 |
| Nov 19, 2025 | 325.50 | 326.95 | 320.80 | 322.80 | 322.80 | -0.34% | 939,057 |