BLS E-Services Limited (NSE:BLSE)
India · Delayed Price · Currency is INR 186.58
-6.84 (-3.54%)
Sep 25, 2025, 3:30 PM IST
BLS E-Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 199.40 | 201.90 | 192.00 | 193.42 | 193.42 | -3.49% | 313,008 |
| Sep 23, 2025 | 195.10 | 203.40 | 189.78 | 200.41 | 200.41 | 2.63% | 167,627 |
| Sep 22, 2025 | 197.48 | 200.40 | 193.51 | 195.27 | 195.27 | -1.11% | 95,388 |
| Sep 19, 2025 | 206.00 | 206.00 | 196.30 | 197.46 | 197.46 | -0.26% | 143,049 |
| Sep 18, 2025 | 190.74 | 199.46 | 189.23 | 197.97 | 197.97 | 4.21% | 259,200 |
| Sep 17, 2025 | 185.90 | 193.90 | 185.10 | 189.97 | 189.97 | 2.23% | 257,818 |
| Sep 16, 2025 | 187.03 | 188.47 | 184.66 | 185.83 | 185.83 | -1.42% | 98,146 |
| Sep 15, 2025 | 190.39 | 192.40 | 187.98 | 188.51 | 188.51 | -0.99% | 44,284 |
| Sep 12, 2025 | 186.99 | 195.34 | 183.75 | 190.39 | 190.39 | 2.34% | 119,810 |
| Sep 11, 2025 | 184.90 | 192.50 | 182.27 | 186.04 | 186.04 | 1.31% | 213,265 |
| Sep 10, 2025 | 188.40 | 190.00 | 182.00 | 183.64 | 183.64 | -0.91% | 151,736 |
| Sep 9, 2025 | 180.88 | 185.32 | 180.00 | 185.32 | 185.32 | 5.00% | 68,974 |
| Sep 8, 2025 | 179.99 | 179.99 | 172.10 | 176.50 | 176.50 | -0.72% | 30,753 |
| Sep 5, 2025 | 178.98 | 180.00 | 176.00 | 177.78 | 176.78 | 0.66% | 52,061 |
| Sep 4, 2025 | 176.88 | 179.67 | 176.00 | 176.62 | 175.63 | -0.15% | 21,051 |
| Sep 3, 2025 | 177.00 | 179.90 | 175.50 | 176.88 | 175.89 | -0.15% | 41,214 |
| Sep 2, 2025 | 177.08 | 180.15 | 176.00 | 177.14 | 176.14 | 0.03% | 37,903 |
| Sep 1, 2025 | 176.62 | 182.50 | 176.10 | 177.08 | 176.08 | 0.39% | 41,771 |
| Aug 29, 2025 | 177.20 | 180.95 | 176.00 | 176.40 | 175.41 | -1.22% | 33,761 |
| Aug 28, 2025 | 181.98 | 181.98 | 177.15 | 178.58 | 177.58 | -1.38% | 23,065 |
| Aug 26, 2025 | 174.55 | 184.00 | 174.55 | 181.08 | 180.06 | 2.77% | 105,451 |
| Aug 25, 2025 | 180.97 | 180.97 | 175.30 | 176.20 | 175.21 | -1.83% | 34,744 |
| Aug 22, 2025 | 179.88 | 181.45 | 177.05 | 179.49 | 178.48 | -0.22% | 34,147 |
| Aug 21, 2025 | 180.43 | 181.60 | 177.90 | 179.88 | 178.87 | 0.19% | 35,359 |
| Aug 20, 2025 | 179.48 | 182.00 | 178.00 | 179.54 | 178.53 | 0.01% | 20,049 |
| Aug 19, 2025 | 181.64 | 182.47 | 176.52 | 179.53 | 178.52 | 0.11% | 39,828 |
| Aug 18, 2025 | 184.50 | 184.50 | 177.20 | 179.34 | 178.33 | -0.26% | 47,636 |
| Aug 14, 2025 | 180.00 | 182.95 | 177.90 | 179.80 | 178.79 | -1.01% | 33,980 |
| Aug 13, 2025 | 181.20 | 186.95 | 174.50 | 181.63 | 180.61 | 0.09% | 37,142 |
| Aug 12, 2025 | 177.50 | 187.13 | 176.50 | 181.46 | 180.44 | 1.82% | 48,466 |
| Aug 11, 2025 | 180.00 | 181.98 | 176.00 | 178.22 | 177.22 | -2.11% | 57,040 |
| Aug 8, 2025 | 188.15 | 188.15 | 181.10 | 182.07 | 181.05 | -3.51% | 49,274 |
| Aug 7, 2025 | 188.15 | 192.84 | 186.01 | 188.70 | 187.64 | -3.63% | 85,583 |
| Aug 6, 2025 | 202.95 | 204.50 | 190.00 | 195.81 | 194.71 | -1.73% | 178,454 |
| Aug 5, 2025 | 197.40 | 201.20 | 192.00 | 199.25 | 198.13 | 3.58% | 226,332 |
| Aug 4, 2025 | 184.95 | 192.37 | 182.00 | 192.37 | 191.29 | 5.00% | 105,388 |
| Aug 1, 2025 | 184.90 | 184.90 | 181.50 | 183.21 | 182.18 | -0.68% | 44,336 |
| Jul 31, 2025 | 181.70 | 185.90 | 180.08 | 184.47 | 183.43 | -0.12% | 29,116 |
| Jul 30, 2025 | 180.70 | 186.99 | 180.70 | 184.70 | 183.66 | 1.13% | 35,846 |
| Jul 29, 2025 | 182.00 | 188.00 | 177.00 | 182.64 | 181.61 | 0.46% | 58,590 |
| Jul 28, 2025 | 187.93 | 187.93 | 178.80 | 181.81 | 180.79 | -1.69% | 29,055 |
| Jul 25, 2025 | 190.90 | 190.90 | 184.00 | 184.94 | 183.90 | -2.14% | 60,790 |
| Jul 24, 2025 | 191.69 | 191.69 | 186.00 | 188.99 | 187.93 | -1.41% | 52,478 |
| Jul 23, 2025 | 184.00 | 192.00 | 182.10 | 191.69 | 190.61 | 3.95% | 65,166 |
| Jul 22, 2025 | 181.20 | 186.99 | 181.20 | 184.40 | 183.36 | 0.85% | 41,560 |
| Jul 21, 2025 | 185.60 | 185.60 | 181.69 | 182.84 | 181.81 | -1.51% | 35,079 |
| Jul 18, 2025 | 186.43 | 187.30 | 181.05 | 185.65 | 184.61 | -0.42% | 43,455 |
| Jul 17, 2025 | 186.65 | 188.99 | 185.00 | 186.43 | 185.38 | -0.48% | 37,815 |
| Jul 16, 2025 | 187.53 | 190.00 | 185.90 | 187.32 | 186.27 | -0.11% | 28,151 |
| Jul 15, 2025 | 187.87 | 189.85 | 186.00 | 187.53 | 186.48 | -0.18% | 52,074 |