BLS E-Services Limited (NSE:BLSE)
India · Delayed Price · Currency is INR 192.37
+9.16 (5.00%)
Aug 4, 2025, 3:28 PM IST
BLS E-Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 205.00 | 212.00 | 202.02 | 203.94 | 203.94 | -1.80% | 115,235 |
| Jun 16, 2025 | 205.55 | 211.79 | 201.00 | 207.68 | 207.68 | -0.08% | 318,813 |
| Jun 13, 2025 | 210.20 | 215.00 | 202.60 | 207.85 | 207.85 | -4.47% | 602,884 |
| Jun 12, 2025 | 226.00 | 226.45 | 216.00 | 217.57 | 217.57 | -3.36% | 336,346 |
| Jun 11, 2025 | 222.79 | 232.50 | 220.40 | 225.13 | 225.13 | 3.96% | 1,958,155 |
| Jun 10, 2025 | 214.29 | 220.50 | 212.17 | 216.56 | 216.56 | 2.91% | 580,769 |
| Jun 9, 2025 | 214.00 | 215.00 | 209.05 | 210.44 | 210.44 | -0.33% | 283,016 |
| Jun 6, 2025 | 209.60 | 215.85 | 207.89 | 211.13 | 211.13 | 1.23% | 383,801 |
| Jun 5, 2025 | 208.80 | 209.74 | 206.65 | 208.56 | 208.56 | -0.31% | 196,482 |
| Jun 4, 2025 | 205.00 | 214.70 | 203.00 | 209.20 | 209.20 | 2.93% | 399,438 |
| Jun 3, 2025 | 215.00 | 215.00 | 202.50 | 203.25 | 203.25 | -4.89% | 333,380 |
| Jun 2, 2025 | 217.40 | 217.40 | 210.10 | 213.70 | 213.70 | 0.46% | 190,717 |
| May 30, 2025 | 215.00 | 224.00 | 210.00 | 212.72 | 212.72 | 0.73% | 777,448 |
| May 29, 2025 | 209.00 | 214.47 | 205.81 | 211.17 | 211.17 | 2.15% | 303,731 |
| May 28, 2025 | 208.99 | 211.64 | 206.00 | 206.72 | 206.72 | -0.82% | 236,570 |
| May 27, 2025 | 213.51 | 213.51 | 207.99 | 208.42 | 208.42 | -2.74% | 267,788 |
| May 26, 2025 | 214.70 | 219.00 | 210.30 | 214.30 | 214.30 | 1.07% | 352,365 |