BLS E-Services Limited (NSE:BLSE)
India · Delayed Price · Currency is INR 177.55
-3.53 (-1.95%)
Aug 28, 2025, 3:26 PM IST
BLS E-Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 181.98 | 181.98 | 177.15 | 178.58 | 178.58 | -1.38% | 23,113 |
| Aug 26, 2025 | 174.55 | 184.00 | 174.55 | 181.08 | 181.08 | 2.77% | 105,451 |
| Aug 25, 2025 | 180.97 | 180.97 | 175.30 | 176.20 | 176.20 | -1.83% | 35,505 |
| Aug 22, 2025 | 179.88 | 181.45 | 177.05 | 179.49 | 179.49 | -0.22% | 34,411 |
| Aug 21, 2025 | 180.43 | 181.60 | 177.90 | 179.88 | 179.88 | 0.19% | 35,388 |
| Aug 20, 2025 | 179.48 | 182.00 | 178.00 | 179.54 | 179.54 | 0.01% | 20,049 |
| Aug 19, 2025 | 181.64 | 182.47 | 176.52 | 179.53 | 179.53 | 0.11% | 39,829 |
| Aug 18, 2025 | 184.50 | 184.50 | 177.20 | 179.34 | 179.34 | -0.26% | 47,716 |
| Aug 14, 2025 | 180.00 | 182.95 | 177.90 | 179.80 | 179.80 | -1.01% | 34,059 |
| Aug 13, 2025 | 181.20 | 186.95 | 174.50 | 181.63 | 181.63 | 0.09% | 37,392 |
| Aug 12, 2025 | 177.50 | 187.13 | 176.50 | 181.46 | 181.46 | 1.82% | 48,564 |
| Aug 11, 2025 | 180.00 | 181.98 | 176.00 | 178.22 | 178.22 | -2.11% | 57,525 |
| Aug 8, 2025 | 188.15 | 188.15 | 181.10 | 182.07 | 182.07 | -3.51% | 49,564 |
| Aug 7, 2025 | 188.15 | 192.84 | 186.01 | 188.70 | 188.70 | -3.63% | 85,614 |
| Aug 6, 2025 | 202.95 | 204.50 | 190.00 | 195.81 | 195.81 | -1.73% | 178,709 |
| Aug 5, 2025 | 197.40 | 201.20 | 192.00 | 199.25 | 199.25 | 3.58% | 226,332 |
| Aug 4, 2025 | 184.95 | 192.37 | 182.00 | 192.37 | 192.37 | 5.00% | 105,388 |
| Aug 1, 2025 | 184.90 | 184.90 | 181.50 | 183.21 | 183.21 | -0.68% | 44,336 |
| Jul 31, 2025 | 181.70 | 185.90 | 180.08 | 184.47 | 184.47 | -0.12% | 29,189 |
| Jul 30, 2025 | 180.70 | 186.99 | 180.70 | 184.70 | 184.70 | 1.13% | 35,846 |
| Jul 29, 2025 | 182.00 | 188.00 | 177.00 | 182.64 | 182.64 | 0.46% | 58,590 |
| Jul 28, 2025 | 187.93 | 187.93 | 178.80 | 181.81 | 181.81 | -1.69% | 29,055 |
| Jul 25, 2025 | 190.90 | 190.90 | 184.00 | 184.94 | 184.94 | -2.14% | 60,790 |
| Jul 24, 2025 | 191.69 | 191.69 | 186.00 | 188.99 | 188.99 | -1.41% | 52,478 |
| Jul 23, 2025 | 184.00 | 192.00 | 182.10 | 191.69 | 191.69 | 3.95% | 65,166 |
| Jul 22, 2025 | 181.20 | 186.99 | 181.20 | 184.40 | 184.40 | 0.85% | 41,560 |
| Jul 21, 2025 | 185.60 | 185.60 | 181.69 | 182.84 | 182.84 | -1.51% | 35,079 |
| Jul 18, 2025 | 186.43 | 187.30 | 181.05 | 185.65 | 185.65 | -0.42% | 43,455 |
| Jul 17, 2025 | 186.65 | 188.99 | 185.00 | 186.43 | 186.43 | -0.48% | 37,815 |
| Jul 16, 2025 | 187.53 | 190.00 | 185.90 | 187.32 | 187.32 | -0.11% | 28,151 |
| Jul 15, 2025 | 187.87 | 189.85 | 186.00 | 187.53 | 187.53 | -0.18% | 52,074 |
| Jul 14, 2025 | 187.60 | 195.00 | 186.60 | 187.87 | 187.87 | 0.80% | 41,972 |
| Jul 11, 2025 | 188.00 | 189.40 | 184.80 | 186.38 | 186.38 | -1.35% | 50,835 |
| Jul 10, 2025 | 192.85 | 192.85 | 187.55 | 188.94 | 188.94 | -1.14% | 37,598 |
| Jul 9, 2025 | 191.50 | 193.00 | 190.00 | 191.12 | 191.12 | 0.33% | 51,226 |
| Jul 8, 2025 | 189.30 | 192.89 | 189.30 | 190.50 | 190.50 | -0.50% | 37,240 |
| Jul 7, 2025 | 192.00 | 195.00 | 187.50 | 191.45 | 191.45 | -1.55% | 54,299 |
| Jul 4, 2025 | 194.41 | 197.95 | 191.00 | 194.46 | 194.46 | 0.03% | 37,553 |
| Jul 3, 2025 | 198.70 | 198.70 | 194.00 | 194.41 | 194.41 | -1.43% | 40,783 |
| Jul 2, 2025 | 199.60 | 201.98 | 195.50 | 197.23 | 197.23 | -0.05% | 34,509 |
| Jul 1, 2025 | 202.75 | 202.75 | 197.00 | 197.33 | 197.33 | -2.02% | 38,139 |
| Jun 30, 2025 | 202.00 | 204.00 | 198.00 | 201.39 | 201.39 | -0.06% | 60,421 |
| Jun 27, 2025 | 203.70 | 206.35 | 201.00 | 201.51 | 201.51 | -0.30% | 42,867 |
| Jun 26, 2025 | 205.15 | 209.00 | 200.15 | 202.12 | 202.12 | -0.60% | 69,125 |
| Jun 25, 2025 | 206.00 | 206.00 | 200.00 | 203.34 | 203.34 | 3.63% | 115,160 |
| Jun 24, 2025 | 189.00 | 196.38 | 189.00 | 196.22 | 196.22 | 4.91% | 95,667 |
| Jun 23, 2025 | 188.66 | 188.66 | 183.60 | 187.03 | 187.03 | -1.36% | 122,582 |
| Jun 20, 2025 | 182.00 | 192.00 | 182.00 | 189.60 | 189.60 | 0.63% | 81,463 |
| Jun 19, 2025 | 195.86 | 199.00 | 187.45 | 188.41 | 188.41 | -3.80% | 133,983 |
| Jun 18, 2025 | 205.97 | 206.00 | 195.01 | 195.86 | 195.86 | -3.96% | 93,553 |