Skip to main content
logo
BLS E-Services Limited (NSE:BLSE)
India flag India · Delayed Price · Currency is INR
128.58
-2.89 (-2.20%)
Mar 9, 2026, 3:30 PM IST

BLS E-Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026129.90130.45124.30126.75--3.59%691,422
Mar 6, 2026134.50135.53130.60131.47131.47-2.81%255,643
Mar 5, 2026135.24140.00133.28135.27135.271.00%1,687,332
Mar 4, 2026138.00151.38132.00133.93133.93-4.65%1,845,044
Mar 2, 2026136.94144.90135.87140.46140.46-4.41%411,732
Feb 27, 2026156.59156.60145.39146.94146.94-5.70%403,102
Feb 26, 2026157.04158.95154.90155.82155.82-0.63%100,877
Feb 25, 2026158.60161.87155.50156.80156.80-0.76%204,037
Feb 24, 2026162.01162.61156.11158.00158.00-3.55%109,237
Feb 23, 2026160.01166.02159.48163.81163.812.57%216,001
Feb 20, 2026161.50163.44158.25159.71159.71-1.16%80,975
Feb 19, 2026166.85168.40158.40161.59161.59-3.16%149,090
Feb 18, 2026168.90169.70165.99166.86166.86-0.63%73,673
Feb 17, 2026168.70174.90167.10167.92167.920.58%284,126
Feb 16, 2026163.73170.69161.99166.95166.951.97%209,753
Feb 13, 2026163.90165.36161.53163.73163.73-1.60%137,562
Feb 12, 2026167.00167.00163.79166.40165.900.18%74,182
Feb 11, 2026169.00169.68165.10166.10165.60-1.63%58,318
Feb 10, 2026167.00173.59167.00168.86168.350.82%81,455
Feb 9, 2026166.00169.94165.28167.48166.980.90%108,021
Feb 6, 2026169.00169.00163.01165.99165.49-4.84%184,160
Feb 5, 2026172.98180.56171.05174.44173.920.95%295,426
Feb 4, 2026164.00174.98162.23172.80172.285.03%327,762
Feb 3, 2026165.00170.00161.28164.52164.034.21%160,623
Feb 2, 2026159.64162.80153.47157.87157.40-1.15%136,334
Feb 1, 2026164.22164.42157.16159.70159.22-1.29%133,731
Jan 30, 2026160.00168.16158.93161.79161.300.86%170,505
Jan 29, 2026165.00165.00159.31160.41159.93-2.59%132,055
Jan 28, 2026164.43165.96163.10164.68164.190.15%109,757
Jan 27, 2026166.00166.98162.30164.43163.94-0.41%82,790
Jan 23, 2026171.99172.90163.10165.10164.60-4.54%183,368
Jan 22, 2026167.55174.99166.70172.96172.444.77%152,441
Jan 21, 2026165.00169.59161.90165.08164.58-1.20%188,197
Jan 20, 2026175.00175.36165.10167.09166.59-4.50%243,631
Jan 19, 2026179.61179.70174.01174.96174.43-4.16%270,583
Jan 16, 2026183.00187.68180.15182.56182.010.11%141,537
Jan 14, 2026176.00189.80174.24182.36181.814.10%193,928
Jan 13, 2026176.50178.50174.00175.18174.650.05%115,042
Jan 12, 2026180.02181.00173.92175.09174.56-2.34%222,260
Jan 9, 2026185.50185.50178.15179.28178.74-3.42%137,594
Jan 8, 2026190.11190.11183.94185.62185.06-2.36%126,634
Jan 7, 2026190.30194.00188.70190.11189.54-2.23%458,793
Jan 6, 2026193.50196.64188.50194.45193.870.25%274,391
Jan 5, 2026199.35199.89192.70193.97193.39-2.70%198,746
Jan 2, 2026203.38204.90197.21199.35198.75-1.49%455,919
Jan 1, 2026202.95204.17201.60202.36201.75-0.35%63,741
Dec 31, 2025204.60206.90200.80203.07202.460.25%207,213
Dec 30, 2025205.89206.05201.15202.56201.95-1.62%165,672
Dec 29, 2025206.30210.44203.30205.89205.27-1.15%295,312
Dec 26, 2025214.00215.82206.85208.28207.65-2.95%206,552