BLS E-Services Limited (NSE:BLSE)
India · Delayed Price · Currency is INR 182.56
+0.20 (0.11%)
At close: Jan 16, 2026
BLS E-Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 183.00 | 187.68 | 180.15 | 182.56 | 182.56 | 0.11% | 141,537 |
| Jan 14, 2026 | 176.00 | 189.80 | 174.24 | 182.36 | 182.36 | 4.10% | 193,928 |
| Jan 13, 2026 | 176.50 | 178.50 | 174.00 | 175.18 | 175.18 | 0.05% | 115,042 |
| Jan 12, 2026 | 180.02 | 181.00 | 173.92 | 175.09 | 175.09 | -2.34% | 222,260 |
| Jan 9, 2026 | 185.50 | 185.50 | 178.15 | 179.28 | 179.28 | -3.42% | 137,594 |
| Jan 8, 2026 | 190.11 | 190.11 | 183.94 | 185.62 | 185.62 | -2.36% | 126,634 |
| Jan 7, 2026 | 190.30 | 194.00 | 188.70 | 190.11 | 190.11 | -2.23% | 458,793 |
| Jan 6, 2026 | 193.50 | 196.64 | 188.50 | 194.45 | 194.45 | 0.25% | 274,391 |
| Jan 5, 2026 | 199.35 | 199.89 | 192.70 | 193.97 | 193.97 | -2.70% | 198,746 |
| Jan 2, 2026 | 203.38 | 204.90 | 197.21 | 199.35 | 199.35 | -1.49% | 455,919 |
| Jan 1, 2026 | 202.95 | 204.17 | 201.60 | 202.36 | 202.36 | -0.35% | 63,741 |
| Dec 31, 2025 | 204.60 | 206.90 | 200.80 | 203.07 | 203.07 | 0.25% | 207,213 |
| Dec 30, 2025 | 205.89 | 206.05 | 201.15 | 202.56 | 202.56 | -1.62% | 165,672 |
| Dec 29, 2025 | 206.30 | 210.44 | 203.30 | 205.89 | 205.89 | -1.15% | 295,312 |
| Dec 26, 2025 | 214.00 | 215.82 | 206.85 | 208.28 | 208.28 | -2.95% | 206,552 |
| Dec 24, 2025 | 205.50 | 219.78 | 203.71 | 214.62 | 214.62 | 4.22% | 664,802 |
| Dec 23, 2025 | 205.00 | 209.65 | 205.00 | 205.93 | 205.93 | -0.14% | 103,009 |
| Dec 22, 2025 | 207.91 | 208.54 | 204.65 | 206.22 | 206.22 | -0.32% | 141,729 |
| Dec 19, 2025 | 206.55 | 214.00 | 206.10 | 206.88 | 206.88 | 0.51% | 185,509 |
| Dec 18, 2025 | 206.60 | 215.00 | 202.39 | 205.83 | 205.83 | -0.69% | 252,305 |
| Dec 17, 2025 | 212.50 | 213.49 | 205.31 | 207.26 | 207.26 | -2.75% | 331,077 |
| Dec 16, 2025 | 215.22 | 215.86 | 212.00 | 213.11 | 213.11 | -1.77% | 154,913 |
| Dec 15, 2025 | 215.00 | 220.00 | 214.21 | 216.94 | 216.94 | -0.15% | 120,350 |
| Dec 12, 2025 | 222.07 | 222.07 | 216.00 | 217.27 | 217.27 | -1.68% | 249,706 |
| Dec 11, 2025 | 218.00 | 224.78 | 214.09 | 220.99 | 220.99 | 3.23% | 1,268,508 |
| Dec 10, 2025 | 207.50 | 216.00 | 205.50 | 214.08 | 214.08 | 2.95% | 1,038,477 |
| Dec 9, 2025 | 209.00 | 211.70 | 205.21 | 207.94 | 207.94 | -0.96% | 216,697 |
| Dec 8, 2025 | 211.00 | 215.69 | 206.27 | 209.96 | 209.96 | 0.48% | 545,028 |
| Dec 5, 2025 | 206.00 | 212.99 | 204.31 | 208.96 | 208.96 | 0.77% | 315,896 |
| Dec 4, 2025 | 213.85 | 215.74 | 205.10 | 207.36 | 207.36 | -3.40% | 234,058 |
| Dec 3, 2025 | 218.00 | 219.60 | 212.75 | 214.66 | 214.66 | -1.57% | 200,749 |
| Dec 2, 2025 | 222.60 | 224.17 | 217.10 | 218.09 | 218.09 | -3.02% | 305,702 |
| Dec 1, 2025 | 223.78 | 232.40 | 221.00 | 224.87 | 224.87 | 1.22% | 1,222,845 |
| Nov 28, 2025 | 225.06 | 227.35 | 221.10 | 222.16 | 222.16 | -0.73% | 637,419 |
| Nov 27, 2025 | 221.70 | 228.00 | 218.62 | 223.79 | 223.79 | 0.83% | 1,413,214 |
| Nov 26, 2025 | 219.31 | 224.00 | 215.31 | 221.95 | 221.95 | 2.01% | 755,896 |
| Nov 25, 2025 | 222.49 | 223.00 | 216.21 | 217.57 | 217.57 | -1.41% | 209,966 |
| Nov 24, 2025 | 213.46 | 222.45 | 211.07 | 220.69 | 220.69 | 3.09% | 1,429,147 |
| Nov 21, 2025 | 221.80 | 222.50 | 212.10 | 214.07 | 214.07 | -2.64% | 456,093 |
| Nov 20, 2025 | 219.87 | 221.38 | 216.53 | 219.87 | 219.87 | 1.01% | 347,442 |
| Nov 19, 2025 | 219.90 | 220.50 | 213.11 | 217.68 | 217.68 | -0.53% | 574,418 |
| Nov 18, 2025 | 219.97 | 219.97 | 215.10 | 218.85 | 218.85 | -0.69% | 361,275 |
| Nov 17, 2025 | 210.80 | 222.50 | 209.30 | 220.37 | 220.37 | 4.54% | 2,418,204 |
| Nov 14, 2025 | 204.10 | 214.00 | 203.01 | 210.80 | 210.80 | 1.81% | 1,018,239 |
| Nov 13, 2025 | 206.00 | 213.36 | 205.26 | 207.06 | 207.06 | -0.34% | 1,216,088 |
| Nov 12, 2025 | 197.99 | 209.99 | 197.00 | 207.77 | 207.77 | 4.63% | 1,508,805 |
| Nov 11, 2025 | 196.70 | 202.68 | 193.30 | 198.57 | 198.57 | 0.17% | 602,865 |
| Nov 10, 2025 | 202.50 | 208.52 | 195.00 | 198.24 | 198.24 | -3.13% | 1,425,765 |
| Nov 7, 2025 | 196.50 | 208.80 | 194.75 | 204.65 | 204.65 | 3.82% | 2,314,615 |
| Nov 6, 2025 | 201.00 | 202.56 | 195.25 | 197.12 | 197.12 | -2.57% | 643,789 |