NSE:BLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	239.80	241.00	236.00	239.40	239.40	0.27%	1,117,132
Jul 30, 2026	242.00	243.35	238.05	238.75	238.75	-1.30%	478,188
Jul 29, 2026	237.95	245.45	236.40	241.90	241.90	2.63%	1,404,200
Jul 28, 2026	238.45	240.00	235.25	235.70	235.70	-0.76%	502,084
Jul 27, 2026	237.30	240.80	235.70	237.50	237.50	1.67%	1,010,794
Jul 24, 2026	227.60	234.95	226.55	233.60	233.60	1.43%	814,649
Jul 23, 2026	231.20	233.25	228.35	230.30	230.30	-0.13%	554,770
Jul 22, 2026	233.50	234.60	229.15	230.60	230.60	-1.93%	1,046,618
Jul 21, 2026	234.35	237.85	234.35	235.15	235.15	-0.30%	424,069
Jul 20, 2026	236.90	236.90	233.10	235.85	235.85	0.06%	604,890
Jul 17, 2026	238.95	238.95	233.50	235.70	235.70	-0.97%	818,626
Jul 16, 2026	238.00	246.50	235.80	238.00	238.00	0.89%	2,384,451
Jul 15, 2026	235.10	238.00	231.60	235.90	235.90	1.07%	825,126
Jul 14, 2026	240.00	240.60	232.85	233.40	233.40	-2.55%	1,246,650
Jul 13, 2026	234.00	240.90	233.85	239.50	239.50	0.99%	1,723,601
Jul 10, 2026	234.50	238.65	233.70	237.15	237.15	1.09%	1,932,426
Jul 9, 2026	244.00	245.30	231.75	234.60	234.60	-3.34%	9,439,900
Jul 8, 2026	247.30	247.90	241.00	242.70	242.70	-2.47%	961,706
Jul 7, 2026	251.00	253.60	247.40	248.85	248.85	-0.46%	594,333
Jul 6, 2026	253.50	253.85	249.05	250.00	250.00	-1.42%	716,848
Jul 3, 2026	255.00	255.05	251.25	253.60	253.60	0.36%	1,075,539
Jul 2, 2026	248.20	255.20	248.15	252.70	252.70	2.79%	1,312,028
Jul 1, 2026	251.30	254.60	245.00	245.85	245.85	-1.90%	1,779,489
Jun 30, 2026	256.95	258.20	249.25	250.60	250.60	-1.82%	1,456,880
Jun 29, 2026	259.20	259.20	251.55	255.25	255.25	-1.56%	962,963
Jun 25, 2026	261.95	262.65	257.60	259.30	259.30	0.04%	977,745
Jun 24, 2026	261.50	262.80	255.85	259.20	259.20	-1.18%	930,036
Jun 23, 2026	267.10	267.65	261.30	262.30	262.30	-1.80%	1,188,645
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