BLS E-Services Limited (NSE:BLSE)
India · Delayed Price · Currency is INR 175.75
-2.92 (-1.63%)
Oct 17, 2025, 3:30 PM IST
BLS E-Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 178.45 | 182.40 | 172.91 | 175.75 | 175.75 | -1.63% | 340,458 |
| Oct 16, 2025 | 165.42 | 185.00 | 163.23 | 178.67 | 178.67 | 9.63% | 1,605,226 |
| Oct 15, 2025 | 171.48 | 175.00 | 161.87 | 162.98 | 162.98 | -5.27% | 205,401 |
| Oct 14, 2025 | 167.89 | 173.50 | 167.18 | 172.04 | 172.04 | 2.91% | 225,739 |
| Oct 13, 2025 | 172.41 | 177.00 | 163.35 | 167.18 | 167.18 | -9.01% | 741,080 |
| Oct 10, 2025 | 183.01 | 186.00 | 182.88 | 183.74 | 183.74 | 0.39% | 50,992 |
| Oct 9, 2025 | 185.90 | 187.00 | 182.00 | 183.03 | 183.03 | -1.06% | 64,639 |
| Oct 8, 2025 | 185.01 | 187.50 | 183.50 | 184.99 | 184.99 | 1.21% | 93,080 |
| Oct 7, 2025 | 185.69 | 187.74 | 182.00 | 182.77 | 182.77 | -1.57% | 164,574 |
| Oct 6, 2025 | 185.85 | 186.47 | 184.21 | 185.69 | 185.69 | -0.58% | 141,317 |
| Oct 3, 2025 | 184.99 | 189.99 | 183.90 | 186.78 | 186.78 | 1.53% | 193,704 |
| Oct 1, 2025 | 183.20 | 185.00 | 182.19 | 183.97 | 183.97 | 0.42% | 49,581 |
| Sep 30, 2025 | 185.00 | 187.44 | 182.80 | 183.20 | 183.20 | -0.46% | 47,958 |
| Sep 29, 2025 | 187.70 | 195.12 | 182.50 | 184.05 | 184.05 | -0.96% | 350,515 |
| Sep 26, 2025 | 186.65 | 192.40 | 182.00 | 185.83 | 185.83 | -0.10% | 102,457 |
| Sep 25, 2025 | 192.60 | 194.55 | 185.00 | 186.01 | 186.01 | -3.83% | 119,687 |
| 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 |