BLS International Services Limited (NSE:BLS)
India · Delayed Price · Currency is INR 226.50
-1.24 (-0.54%)
Sep 18, 2026, 3:30 PM IST
NSE:BLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 243.99 | 246.96 | 234.51 | 243.32 | 242.79 | 0.75% | 8,461,840 |
| Aug 24, 2026 | 272.00 | 280.14 | 233.47 | 241.51 | 240.98 | -10.98% | 29,683,584 |
| Aug 21, 2026 | 275.00 | 275.92 | 270.00 | 271.29 | 270.70 | -0.96% | 664,959 |
| Aug 20, 2026 | 274.10 | 275.83 | 271.50 | 273.92 | 273.32 | 0.94% | 856,501 |
| Aug 19, 2026 | 269.07 | 272.57 | 265.36 | 271.37 | 270.78 | 1.36% | 1,243,199 |
| Aug 18, 2026 | 272.01 | 277.76 | 264.82 | 267.74 | 267.15 | -1.77% | 1,545,928 |
| Aug 17, 2026 | 280.00 | 282.70 | 270.60 | 272.56 | 271.96 | -2.00% | 2,076,768 |
| Aug 14, 2026 | 269.32 | 279.11 | 268.55 | 278.12 | 277.51 | 2.75% | 3,214,940 |
| Aug 13, 2026 | 262.88 | 272.40 | 262.70 | 270.67 | 270.08 | 2.96% | 3,299,460 |
| Aug 12, 2026 | 261.64 | 264.50 | 259.51 | 262.88 | 262.30 | 0.77% | 1,254,241 |
| Aug 11, 2026 | 261.00 | 266.98 | 258.03 | 260.86 | 260.29 | 0.06% | 2,717,857 |
| Aug 10, 2026 | 257.02 | 266.95 | 252.10 | 260.71 | 260.14 | 2.51% | 7,391,487 |
| Aug 7, 2026 | 252.70 | 257.73 | 250.80 | 254.33 | 253.77 | 0.14% | 1,226,171 |
| Aug 6, 2026 | 258.60 | 262.60 | 252.70 | 253.98 | 253.42 | -0.65% | 1,538,165 |
| Aug 5, 2026 | 249.00 | 260.99 | 249.00 | 255.63 | 255.07 | 3.10% | 3,366,997 |
| Aug 4, 2026 | 253.00 | 254.48 | 247.01 | 247.95 | 247.41 | -1.12% | 805,638 |
| Aug 3, 2026 | 240.00 | 251.50 | 239.42 | 250.75 | 250.20 | 4.74% | 1,694,645 |
| Jul 31, 2026 | 239.80 | 241.00 | 236.00 | 239.40 | 238.88 | 0.27% | 1,117,132 |
| Jul 30, 2026 | 242.00 | 243.35 | 238.05 | 238.75 | 238.23 | -1.30% | 478,188 |
| Jul 29, 2026 | 237.95 | 245.45 | 236.40 | 241.90 | 241.37 | 2.63% | 1,404,200 |
| Jul 28, 2026 | 238.45 | 240.00 | 235.25 | 235.70 | 235.18 | -0.76% | 502,084 |
| Jul 27, 2026 | 237.30 | 240.80 | 235.70 | 237.50 | 236.98 | 1.67% | 1,010,794 |
| Jul 24, 2026 | 227.60 | 234.95 | 226.55 | 233.60 | 233.09 | 1.43% | 814,649 |
| Jul 23, 2026 | 231.20 | 233.25 | 228.35 | 230.30 | 229.80 | -0.13% | 554,770 |
| Jul 22, 2026 | 233.50 | 234.60 | 229.15 | 230.60 | 230.10 | -1.93% | 1,046,618 |
| Jul 21, 2026 | 234.35 | 237.85 | 234.35 | 235.15 | 234.64 | -0.30% | 424,069 |
| Jul 20, 2026 | 236.90 | 236.90 | 233.10 | 235.85 | 235.33 | 0.06% | 604,890 |
| Jul 17, 2026 | 238.95 | 238.95 | 233.50 | 235.70 | 235.18 | -0.97% | 818,626 |
| Jul 16, 2026 | 238.00 | 246.50 | 235.80 | 238.00 | 237.48 | 0.89% | 2,384,451 |
| Jul 15, 2026 | 235.10 | 238.00 | 231.60 | 235.90 | 235.38 | 1.07% | 825,126 |
| Jul 14, 2026 | 240.00 | 240.60 | 232.85 | 233.40 | 232.89 | -2.55% | 1,246,650 |
| Jul 13, 2026 | 234.00 | 240.90 | 233.85 | 239.50 | 238.98 | 0.99% | 1,723,601 |
| Jul 10, 2026 | 234.50 | 238.65 | 233.70 | 237.15 | 236.63 | 1.09% | 1,932,426 |