BLS International Services Limited (NSE:BLS)
India · Delayed Price · Currency is INR 379.65
-0.40 (-0.11%)
Aug 1, 2025, 3:30 PM IST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 362.20 | 368.15 | 360.70 | 362.55 | 362.55 | -0.33% | 830,014 |
| Jun 17, 2025 | 370.00 | 373.80 | 362.45 | 363.75 | 363.75 | -1.33% | 1,334,605 |
| Jun 16, 2025 | 372.00 | 373.90 | 362.10 | 368.65 | 368.65 | -0.23% | 2,357,161 |
| Jun 13, 2025 | 362.30 | 377.40 | 361.55 | 369.50 | 369.50 | -0.20% | 6,098,297 |
| Jun 12, 2025 | 378.80 | 384.00 | 367.55 | 370.25 | 370.25 | -2.23% | 2,255,764 |
| Jun 11, 2025 | 387.95 | 388.10 | 377.50 | 378.70 | 378.70 | -1.90% | 2,077,020 |
| Jun 10, 2025 | 387.55 | 387.55 | 383.55 | 386.05 | 386.05 | 0.42% | 1,922,856 |
| Jun 9, 2025 | 400.00 | 401.70 | 382.00 | 384.45 | 384.45 | -3.56% | 5,311,050 |
| Jun 6, 2025 | 409.70 | 410.70 | 397.85 | 398.65 | 398.65 | -2.51% | 1,713,301 |
| Jun 5, 2025 | 409.90 | 414.50 | 407.10 | 408.90 | 408.90 | 0.01% | 1,897,674 |
| Jun 4, 2025 | 407.45 | 413.50 | 404.05 | 408.85 | 408.85 | 0.69% | 1,561,839 |
| Jun 3, 2025 | 414.00 | 418.70 | 405.20 | 406.05 | 406.05 | -1.61% | 2,097,042 |
| Jun 2, 2025 | 405.00 | 418.35 | 403.00 | 412.70 | 412.70 | 1.51% | 3,665,767 |
| May 30, 2025 | 409.25 | 412.60 | 403.90 | 406.55 | 406.55 | -0.40% | 2,066,895 |
| May 29, 2025 | 418.50 | 419.40 | 407.00 | 408.20 | 408.20 | -1.79% | 1,523,159 |
| May 28, 2025 | 410.95 | 422.00 | 409.30 | 415.65 | 415.65 | 1.59% | 3,353,338 |
| May 27, 2025 | 413.00 | 415.65 | 408.15 | 409.15 | 409.15 | -0.80% | 2,605,493 |
| May 26, 2025 | 402.05 | 421.20 | 397.00 | 412.45 | 412.45 | 2.63% | 6,911,875 |