BLS International Services Limited (NSE:BLS)
India · Delayed Price · Currency is INR 224.60
-2.27 (-1.00%)
Nov 6, 2026, 3:29 PM IST
NSE:BLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 224.61 | 224.90 | 220.90 | 224.60 | 224.60 | -1.00% | 677,375 |
| Nov 5, 2026 | 221.20 | 230.55 | 217.94 | 226.87 | 226.87 | 4.68% | 2,943,982 |
| Nov 4, 2026 | 218.00 | 218.60 | 213.27 | 216.73 | 216.73 | 0.51% | 829,827 |
| Nov 3, 2026 | 224.80 | 226.50 | 211.13 | 215.63 | 215.63 | -1.90% | 2,683,968 |
| Nov 2, 2026 | 211.94 | 222.46 | 209.64 | 219.80 | 219.80 | 5.06% | 1,351,384 |
| Oct 30, 2026 | 219.36 | 220.15 | 208.00 | 209.22 | 209.22 | -4.63% | 807,507 |
| Oct 29, 2026 | 217.56 | 222.07 | 215.81 | 219.38 | 219.38 | 0.84% | 681,806 |
| Oct 28, 2026 | 216.00 | 219.50 | 214.00 | 217.56 | 217.56 | 0.59% | 543,654 |
| Oct 27, 2026 | 209.13 | 218.41 | 206.71 | 216.28 | 216.28 | 3.42% | 863,248 |
| Oct 26, 2026 | 206.80 | 212.80 | 204.61 | 209.13 | 209.13 | 0.44% | 652,951 |
| Oct 23, 2026 | 218.00 | 218.15 | 203.15 | 208.22 | 208.22 | -5.03% | 1,240,245 |
| Oct 22, 2026 | 217.95 | 221.70 | 214.64 | 219.24 | 219.24 | 0.58% | 818,662 |
| Oct 21, 2026 | 221.00 | 223.85 | 216.00 | 217.98 | 217.98 | -1.38% | 541,690 |
| Oct 19, 2026 | 227.60 | 228.60 | 216.01 | 221.03 | 221.03 | -2.86% | 616,731 |
| Oct 16, 2026 | 227.00 | 229.72 | 224.82 | 227.53 | 227.53 | -0.05% | 663,475 |
| Oct 15, 2026 | 221.00 | 240.00 | 221.00 | 227.64 | 227.64 | 3.43% | 12,568,105 |
| Oct 14, 2026 | 218.00 | 221.90 | 218.00 | 220.09 | 220.09 | 0.57% | 450,660 |
| Oct 13, 2026 | 217.70 | 219.87 | 215.31 | 218.84 | 218.84 | 0.94% | 359,851 |
| Oct 12, 2026 | 216.50 | 221.60 | 215.25 | 216.81 | 216.81 | 0.27% | 485,752 |
| Oct 9, 2026 | 216.20 | 218.28 | 213.74 | 216.23 | 216.23 | 0.53% | 401,006 |
| Oct 8, 2026 | 220.84 | 221.26 | 213.37 | 215.08 | 215.08 | -2.61% | 674,812 |
| Oct 7, 2026 | 224.00 | 225.53 | 220.23 | 220.84 | 220.84 | -1.40% | 512,069 |
| Oct 6, 2026 | 216.90 | 224.66 | 216.90 | 223.97 | 223.97 | 3.81% | 860,041 |
| Oct 5, 2026 | 217.05 | 219.91 | 214.79 | 215.75 | 215.75 | -0.35% | 570,077 |
| Oct 1, 2026 | 217.00 | 219.80 | 212.00 | 216.51 | 216.51 | -0.80% | 803,646 |
| Sep 30, 2026 | 219.55 | 223.93 | 217.23 | 218.26 | 218.26 | -0.59% | 602,312 |
| Sep 29, 2026 | 221.60 | 224.60 | 218.00 | 219.55 | 219.55 | -0.75% | 784,993 |
| Sep 28, 2026 | 223.50 | 223.71 | 221.00 | 221.22 | 221.22 | -1.36% | 486,201 |
| Sep 25, 2026 | 223.64 | 224.70 | 221.70 | 224.26 | 224.26 | 0.16% | 429,818 |
| Sep 24, 2026 | 229.80 | 229.80 | 220.96 | 223.90 | 223.90 | -2.68% | 979,443 |
| Sep 23, 2026 | 229.40 | 231.20 | 228.05 | 230.07 | 230.07 | 0.59% | 477,976 |
| Sep 22, 2026 | 234.00 | 234.00 | 228.00 | 228.71 | 228.71 | -1.65% | 579,169 |
| Sep 21, 2026 | 226.60 | 233.80 | 224.01 | 232.54 | 232.54 | 2.67% | 2,011,798 |
| Sep 18, 2026 | 227.89 | 230.80 | 226.00 | 226.50 | 226.50 | -0.54% | 748,096 |
| Sep 17, 2026 | 227.87 | 230.20 | 226.59 | 227.74 | 227.74 | 0.44% | 413,806 |
| Sep 16, 2026 | 230.00 | 231.93 | 221.34 | 226.74 | 226.74 | -0.56% | 913,859 |
| Sep 15, 2026 | 231.59 | 242.15 | 227.49 | 228.51 | 228.01 | -1.33% | 1,252,796 |
| Sep 11, 2026 | 233.00 | 233.36 | 228.88 | 231.58 | 231.07 | -1.72% | 804,283 |
| Sep 10, 2026 | 237.00 | 238.58 | 235.00 | 235.63 | 235.11 | -0.35% | 501,500 |
| Sep 9, 2026 | 237.60 | 239.02 | 235.11 | 236.45 | 235.93 | -0.53% | 589,949 |
| Sep 8, 2026 | 238.50 | 240.13 | 236.05 | 237.70 | 237.18 | -0.61% | 495,662 |
| Sep 7, 2026 | 239.00 | 244.07 | 238.20 | 239.17 | 238.65 | 0.16% | 877,913 |
| Sep 4, 2026 | 240.15 | 241.25 | 237.00 | 238.79 | 238.27 | -0.57% | 646,943 |
| Sep 3, 2026 | 235.50 | 242.00 | 234.23 | 240.15 | 239.62 | 2.10% | 1,230,544 |
| Sep 2, 2026 | 238.09 | 238.09 | 234.00 | 235.22 | 234.71 | -1.25% | 620,128 |
| Sep 1, 2026 | 241.10 | 242.21 | 236.33 | 238.19 | 237.67 | -0.99% | 1,098,843 |
| Aug 31, 2026 | 237.00 | 242.40 | 233.11 | 240.56 | 240.03 | 0.64% | 2,518,896 |
| Aug 28, 2026 | 238.10 | 240.45 | 237.20 | 239.03 | 238.51 | 0.40% | 890,636 |
| Aug 27, 2026 | 239.00 | 239.99 | 236.95 | 238.07 | 237.55 | 0.13% | 1,208,948 |
| Aug 26, 2026 | 244.41 | 245.90 | 236.20 | 237.76 | 237.24 | -2.29% | 2,161,537 |