BLS International Services Limited (NSE:BLS)
India · Delayed Price · Currency is INR 332.75
+1.20 (0.36%)
At close: Dec 5, 2025
NSE:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 324.00 | 325.90 | 318.75 | 323.90 | 323.90 | -0.31% | 1,213,555 |
| Nov 17, 2025 | 329.70 | 329.70 | 323.50 | 324.90 | 324.90 | -1.11% | 960,096 |
| Nov 14, 2025 | 322.95 | 334.20 | 318.85 | 328.55 | 328.55 | 1.94% | 3,015,096 |
| Nov 13, 2025 | 335.00 | 343.25 | 320.40 | 322.30 | 322.30 | -4.28% | 4,413,397 |
| Nov 12, 2025 | 311.30 | 340.00 | 311.00 | 336.70 | 336.70 | 9.14% | 25,513,340 |
| Nov 11, 2025 | 315.80 | 317.45 | 303.75 | 308.50 | 308.50 | -2.20% | 2,081,426 |
| Nov 10, 2025 | 313.90 | 318.00 | 311.15 | 315.45 | 315.45 | 0.48% | 753,808 |
| Nov 7, 2025 | 317.75 | 317.75 | 312.50 | 313.95 | 313.95 | -1.71% | 803,161 |
| Nov 6, 2025 | 322.00 | 330.20 | 317.10 | 319.40 | 319.40 | -0.79% | 1,923,002 |
| Nov 4, 2025 | 317.50 | 323.60 | 315.05 | 321.95 | 321.95 | 1.40% | 1,396,601 |
| Nov 3, 2025 | 314.00 | 322.80 | 312.50 | 317.50 | 317.50 | 0.92% | 2,028,600 |
| Oct 31, 2025 | 317.60 | 318.60 | 313.20 | 314.60 | 314.60 | -0.85% | 930,966 |
| 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% | 1,417,309 |
| 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% | 10,065,190 |
| Oct 17, 2025 | 320.00 | 341.80 | 312.25 | 326.80 | 326.80 | 0.71% | 39,936,750 |
| Oct 16, 2025 | 279.85 | 332.90 | 278.70 | 324.50 | 324.50 | 16.50% | 63,942,290 |
| 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% | 25,777,660 |
| 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 |