BLS International Services Limited (NSE:BLS)
India · Delayed Price · Currency is INR 284.80
-4.50 (-1.56%)
May 11, 2026, 3:30 PM IST
NSE:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 286.90 | 286.90 | 280.80 | 284.20 | - | -1.76% | 355,238 |
| 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 |
| Mar 16, 2026 | 248.80 | 248.80 | 238.50 | 244.10 | 244.10 | -1.15% | 1,135,703 |
| Mar 13, 2026 | 250.00 | 250.50 | 240.30 | 246.95 | 246.95 | -1.91% | 1,340,810 |
| Mar 12, 2026 | 247.00 | 253.80 | 244.80 | 251.75 | 251.75 | 1.04% | 893,593 |
| Mar 11, 2026 | 253.00 | 267.00 | 247.55 | 249.15 | 249.15 | -1.29% | 1,968,370 |
| Mar 10, 2026 | 250.05 | 254.70 | 248.00 | 252.40 | 252.40 | 2.60% | 1,032,950 |
| Mar 9, 2026 | 248.00 | 251.65 | 242.60 | 246.00 | 246.00 | -3.85% | 1,136,730 |
| Mar 6, 2026 | 257.50 | 263.60 | 255.00 | 255.85 | 255.85 | -1.10% | 1,074,335 |
| Mar 5, 2026 | 258.00 | 260.70 | 254.50 | 258.70 | 258.70 | 0.64% | 732,046 |
| Mar 4, 2026 | 263.65 | 263.65 | 255.00 | 257.05 | 257.05 | -3.60% | 1,114,418 |
| Mar 2, 2026 | 262.45 | 272.65 | 262.45 | 266.65 | 266.65 | -4.32% | 1,164,222 |
| Feb 27, 2026 | 279.50 | 283.05 | 276.30 | 278.70 | 278.70 | -0.20% | 1,412,992 |
| Feb 26, 2026 | 290.95 | 291.90 | 278.00 | 279.25 | 279.25 | -3.77% | 2,027,348 |
| Feb 25, 2026 | 283.50 | 291.30 | 282.30 | 290.20 | 290.20 | 1.42% | 1,908,816 |
| Feb 24, 2026 | 280.45 | 287.45 | 274.50 | 286.15 | 286.15 | 1.56% | 2,345,350 |
| Feb 23, 2026 | 272.20 | 297.30 | 270.60 | 281.75 | 281.75 | 4.97% | 24,141,390 |