BLS International Services Limited (NSE:BLS)
India · Delayed Price · Currency is INR 269.15
+7.25 (2.77%)
Jun 2, 2026, 3:29 PM IST
NSE:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 261.80 | 272.50 | 259.15 | 269.15 | 269.15 | 2.77% | 1,908,281 |
| Jun 1, 2026 | 263.00 | 264.75 | 258.10 | 261.90 | 261.90 | 0.38% | 1,032,678 |
| May 29, 2026 | 270.00 | 276.00 | 260.00 | 260.90 | 260.90 | -1.49% | 2,448,859 |
| May 27, 2026 | 266.50 | 266.50 | 262.35 | 264.85 | 264.85 | -0.19% | 933,023 |
| May 26, 2026 | 270.50 | 273.80 | 264.15 | 265.35 | 265.35 | -1.38% | 1,548,473 |
| May 25, 2026 | 271.00 | 271.85 | 267.55 | 269.05 | 269.05 | 0.50% | 1,396,114 |
| May 22, 2026 | 269.80 | 274.90 | 265.65 | 267.70 | 267.70 | -0.35% | 1,789,074 |
| May 21, 2026 | 275.00 | 275.45 | 266.05 | 268.65 | 268.65 | 0.09% | 2,585,854 |
| May 20, 2026 | 271.00 | 286.95 | 266.55 | 268.40 | 268.40 | 2.44% | 29,300,260 |
| May 19, 2026 | 258.00 | 268.90 | 257.10 | 262.00 | 262.00 | 2.87% | 2,528,837 |
| May 18, 2026 | 250.95 | 259.80 | 243.75 | 254.70 | 254.70 | 0.71% | 1,188,293 |
| May 15, 2026 | 262.00 | 263.95 | 252.25 | 252.90 | 252.90 | -2.90% | 1,054,630 |
| May 14, 2026 | 268.60 | 268.75 | 259.05 | 260.45 | 260.45 | -2.33% | 1,314,155 |
| May 13, 2026 | 271.45 | 273.95 | 265.10 | 266.65 | 266.65 | -1.53% | 745,301 |
| May 12, 2026 | 281.10 | 284.85 | 269.90 | 270.80 | 270.80 | -4.95% | 936,085 |
| May 11, 2026 | 286.90 | 292.90 | 280.80 | 284.90 | 284.90 | -1.52% | 855,127 |
| May 8, 2026 | 293.00 | 295.20 | 288.15 | 289.30 | 289.30 | -0.89% | 595,987 |
| May 7, 2026 | 289.40 | 294.75 | 287.50 | 291.90 | 291.90 | 1.81% | 1,244,168 |
| May 6, 2026 | 280.00 | 289.00 | 274.55 | 286.70 | 286.70 | 3.09% | 1,707,583 |
| May 5, 2026 | 280.00 | 286.00 | 276.60 | 278.10 | 278.10 | -0.25% | 785,167 |
| May 4, 2026 | 276.50 | 280.55 | 275.10 | 278.80 | 278.80 | 0.18% | 864,728 |
| Apr 30, 2026 | 281.15 | 281.15 | 273.02 | 278.31 | 278.31 | -0.30% | 744,015 |
| Apr 29, 2026 | 280.80 | 284.80 | 277.57 | 279.15 | 279.15 | -0.05% | 603,493 |
| Apr 28, 2026 | 284.00 | 284.00 | 277.52 | 279.29 | 279.29 | -0.98% | 604,661 |
| Apr 27, 2026 | 277.53 | 283.39 | 275.01 | 282.05 | 282.05 | 2.37% | 986,541 |
| Apr 24, 2026 | 284.95 | 286.90 | 273.28 | 275.53 | 275.53 | -2.70% | 1,294,129 |
| Apr 23, 2026 | 289.91 | 291.78 | 281.44 | 283.18 | 283.18 | -3.03% | 1,605,195 |
| Apr 22, 2026 | 292.73 | 293.00 | 289.00 | 292.02 | 292.02 | -0.24% | 770,378 |
| Apr 21, 2026 | 293.70 | 297.71 | 290.10 | 292.73 | 292.73 | 0.07% | 777,460 |
| Apr 20, 2026 | 298.00 | 298.00 | 290.09 | 292.52 | 292.52 | -1.46% | 857,710 |
| Apr 17, 2026 | 301.00 | 302.76 | 296.00 | 296.85 | 296.85 | -0.57% | 1,163,544 |
| Apr 16, 2026 | 298.00 | 309.00 | 295.85 | 298.55 | 298.55 | 1.70% | 2,788,233 |
| Apr 15, 2026 | 290.00 | 294.88 | 288.01 | 293.57 | 293.57 | 3.83% | 2,233,062 |
| Apr 13, 2026 | 281.10 | 284.96 | 276.10 | 282.73 | 282.73 | -1.99% | 1,855,395 |
| Apr 10, 2026 | 291.15 | 296.48 | 286.98 | 288.48 | 288.48 | 0.55% | 3,664,582 |
| Apr 9, 2026 | 294.00 | 304.93 | 281.03 | 286.91 | 286.91 | -3.69% | 8,363,125 |
| Apr 8, 2026 | 284.00 | 305.75 | 279.07 | 297.89 | 297.89 | 10.49% | 39,197,930 |
| Apr 7, 2026 | 268.01 | 272.49 | 264.44 | 269.60 | 269.60 | 0.47% | 1,565,685 |
| Apr 6, 2026 | 267.67 | 272.09 | 260.69 | 268.33 | 268.33 | -0.03% | 2,718,749 |
| Apr 2, 2026 | 249.50 | 271.38 | 244.52 | 268.40 | 268.40 | 5.09% | 6,279,166 |
| Apr 1, 2026 | 248.15 | 263.34 | 243.00 | 255.41 | 255.41 | 8.39% | 8,031,172 |
| Mar 30, 2026 | 245.00 | 248.50 | 234.00 | 235.65 | 235.65 | -5.74% | 3,528,419 |
| Mar 27, 2026 | 258.80 | 262.95 | 248.00 | 250.00 | 250.00 | -5.43% | 5,101,995 |
| Mar 25, 2026 | 258.00 | 276.80 | 252.45 | 264.35 | 264.35 | 1.91% | 33,907,620 |
| Mar 24, 2026 | 230.00 | 264.00 | 226.05 | 259.40 | 259.40 | 16.98% | 83,597,910 |
| Mar 23, 2026 | 240.00 | 240.05 | 218.90 | 221.75 | 221.75 | -7.83% | 2,673,833 |
| Mar 20, 2026 | 244.05 | 244.05 | 239.45 | 240.60 | 240.60 | 0.06% | 816,806 |
| Mar 19, 2026 | 243.00 | 243.35 | 240.00 | 240.45 | 240.45 | -2.20% | 686,291 |
| Mar 18, 2026 | 241.05 | 247.80 | 241.05 | 245.85 | 245.85 | 2.16% | 1,206,738 |
| Mar 17, 2026 | 245.15 | 246.60 | 240.00 | 240.65 | 240.65 | -1.41% | 740,726 |