NSE:BLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	269.00	276.80	265.45	267.10	267.10	-0.13%	2,394,327
Jun 19, 2026	267.00	269.50	260.15	267.45	267.45	0.22%	1,571,291
Jun 18, 2026	264.60	267.50	264.10	266.85	266.85	0.85%	549,692
Jun 17, 2026	265.25	268.15	262.55	264.60	264.60	0.15%	888,500
Jun 16, 2026	265.00	268.55	263.15	264.20	264.20	0.11%	747,516
Jun 15, 2026	269.60	269.60	263.00	263.90	263.90	0.69%	2,164,537
Jun 12, 2026	256.00	263.80	253.05	262.10	262.10	4.48%	1,265,103
Jun 11, 2026	252.00	255.40	248.20	250.85	250.85	-1.10%	1,115,433
Jun 10, 2026	265.50	275.90	251.50	253.65	253.65	-3.94%	3,930,795
Jun 9, 2026	264.85	269.40	261.45	264.05	264.05	0.78%	1,285,468
Jun 8, 2026	258.35	266.70	256.35	262.00	262.00	0.34%	853,857
Jun 5, 2026	264.90	268.95	260.25	261.10	261.10	-0.85%	1,055,446
Jun 4, 2026	268.60	270.40	262.40	263.35	263.35	-2.61%	1,268,224
Jun 3, 2026	269.95	271.45	265.50	270.40	270.40	0.46%	637,907
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