BLS International Services Limited (NSE:BLS)
India · Delayed Price · Currency is INR 332.05
+9.75 (3.03%)
Oct 1, 2025, 3:30 PM IST
NSE:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 372.45 | 376.00 | 371.25 | 372.70 | 371.68 | 0.20% | 1,124,739 |
| Aug 18, 2025 | 376.70 | 377.50 | 370.20 | 371.95 | 370.93 | -0.27% | 870,693 |
| Aug 14, 2025 | 378.95 | 378.95 | 371.00 | 372.95 | 371.93 | -1.27% | 843,086 |
| Aug 13, 2025 | 386.95 | 387.95 | 377.00 | 377.75 | 376.72 | -1.55% | 1,085,475 |
| Aug 12, 2025 | 390.85 | 399.15 | 381.10 | 383.70 | 382.65 | -1.80% | 1,260,084 |
| Aug 11, 2025 | 396.70 | 396.75 | 387.00 | 390.75 | 389.68 | -1.51% | 1,139,199 |
| Aug 8, 2025 | 400.00 | 405.00 | 393.35 | 396.75 | 395.67 | -0.29% | 1,777,372 |
| Aug 7, 2025 | 401.80 | 414.90 | 393.05 | 397.90 | 396.81 | -1.08% | 4,866,634 |
| Aug 6, 2025 | 402.95 | 407.20 | 394.40 | 402.25 | 401.15 | 0.68% | 4,087,750 |
| Aug 5, 2025 | 389.00 | 402.80 | 381.15 | 399.55 | 398.46 | 3.94% | 8,743,906 |
| Aug 4, 2025 | 380.80 | 385.30 | 373.65 | 384.40 | 383.35 | 1.25% | 1,150,344 |
| Aug 1, 2025 | 380.00 | 386.90 | 377.00 | 379.65 | 378.61 | -0.11% | 3,940,732 |
| Jul 31, 2025 | 370.25 | 382.75 | 368.35 | 380.05 | 379.01 | 0.74% | 1,342,701 |
| Jul 30, 2025 | 375.00 | 383.40 | 369.50 | 377.25 | 376.22 | 1.22% | 5,070,133 |
| Jul 29, 2025 | 358.80 | 373.80 | 356.65 | 372.70 | 371.68 | 3.53% | 1,018,972 |
| Jul 28, 2025 | 364.50 | 369.00 | 355.20 | 360.00 | 359.02 | -0.77% | 1,217,832 |
| Jul 25, 2025 | 368.75 | 369.90 | 360.50 | 362.80 | 361.81 | -1.39% | 918,937 |
| Jul 24, 2025 | 368.90 | 375.60 | 365.40 | 367.90 | 366.90 | 0.15% | 1,199,335 |
| Jul 23, 2025 | 377.00 | 379.30 | 364.95 | 367.35 | 366.35 | -2.98% | 1,410,491 |
| Jul 22, 2025 | 379.90 | 384.50 | 377.50 | 378.65 | 377.62 | - | 981,931 |