BLS E-Services Limited (NSE:BLSE)
India · Delayed Price · Currency is INR 163.73
-2.17 (-1.31%)
At close: Feb 13, 2026
BLS E-Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 163.90 | 165.36 | 161.53 | 163.73 | 163.73 | -1.60% | 137,562 |
| Feb 12, 2026 | 167.00 | 167.00 | 163.79 | 166.40 | 165.90 | 0.18% | 74,182 |
| Feb 11, 2026 | 169.00 | 169.68 | 165.10 | 166.10 | 165.60 | -1.63% | 58,318 |
| Feb 10, 2026 | 167.00 | 173.59 | 167.00 | 168.86 | 168.35 | 0.82% | 81,455 |
| Feb 9, 2026 | 166.00 | 169.94 | 165.28 | 167.48 | 166.98 | 0.90% | 108,021 |
| Feb 6, 2026 | 169.00 | 169.00 | 163.01 | 165.99 | 165.49 | -4.84% | 184,160 |
| Feb 5, 2026 | 172.98 | 180.56 | 171.05 | 174.44 | 173.92 | 0.95% | 295,426 |
| Feb 4, 2026 | 164.00 | 174.98 | 162.23 | 172.80 | 172.28 | 5.03% | 327,762 |
| Feb 3, 2026 | 165.00 | 170.00 | 161.28 | 164.52 | 164.03 | 4.21% | 160,623 |
| Feb 2, 2026 | 159.64 | 162.80 | 153.47 | 157.87 | 157.40 | -1.15% | 136,334 |
| Feb 1, 2026 | 164.22 | 164.42 | 157.16 | 159.70 | 159.22 | -1.29% | 133,731 |
| Jan 30, 2026 | 160.00 | 168.16 | 158.93 | 161.79 | 161.30 | 0.86% | 170,505 |
| Jan 29, 2026 | 165.00 | 165.00 | 159.31 | 160.41 | 159.93 | -2.59% | 132,055 |
| Jan 28, 2026 | 164.43 | 165.96 | 163.10 | 164.68 | 164.19 | 0.15% | 109,757 |
| Jan 27, 2026 | 166.00 | 166.98 | 162.30 | 164.43 | 163.94 | -0.41% | 82,790 |
| Jan 23, 2026 | 171.99 | 172.90 | 163.10 | 165.10 | 164.60 | -4.54% | 183,368 |
| Jan 22, 2026 | 167.55 | 174.99 | 166.70 | 172.96 | 172.44 | 4.77% | 152,441 |
| Jan 21, 2026 | 165.00 | 169.59 | 161.90 | 165.08 | 164.58 | -1.20% | 188,197 |
| Jan 20, 2026 | 175.00 | 175.36 | 165.10 | 167.09 | 166.59 | -4.50% | 243,631 |
| Jan 19, 2026 | 179.61 | 179.70 | 174.01 | 174.96 | 174.43 | -4.16% | 270,583 |
| Jan 16, 2026 | 183.00 | 187.68 | 180.15 | 182.56 | 182.01 | 0.11% | 141,537 |
| Jan 14, 2026 | 176.00 | 189.80 | 174.24 | 182.36 | 181.81 | 4.10% | 193,928 |
| Jan 13, 2026 | 176.50 | 178.50 | 174.00 | 175.18 | 174.65 | 0.05% | 115,042 |
| Jan 12, 2026 | 180.02 | 181.00 | 173.92 | 175.09 | 174.56 | -2.34% | 222,260 |
| Jan 9, 2026 | 185.50 | 185.50 | 178.15 | 179.28 | 178.74 | -3.42% | 137,594 |
| Jan 8, 2026 | 190.11 | 190.11 | 183.94 | 185.62 | 185.06 | -2.36% | 126,634 |
| Jan 7, 2026 | 190.30 | 194.00 | 188.70 | 190.11 | 189.54 | -2.23% | 458,793 |
| Jan 6, 2026 | 193.50 | 196.64 | 188.50 | 194.45 | 193.87 | 0.25% | 274,391 |
| Jan 5, 2026 | 199.35 | 199.89 | 192.70 | 193.97 | 193.39 | -2.70% | 198,746 |
| Jan 2, 2026 | 203.38 | 204.90 | 197.21 | 199.35 | 198.75 | -1.49% | 455,919 |
| Jan 1, 2026 | 202.95 | 204.17 | 201.60 | 202.36 | 201.75 | -0.35% | 63,741 |
| Dec 31, 2025 | 204.60 | 206.90 | 200.80 | 203.07 | 202.46 | 0.25% | 207,213 |
| Dec 30, 2025 | 205.89 | 206.05 | 201.15 | 202.56 | 201.95 | -1.62% | 165,672 |
| Dec 29, 2025 | 206.30 | 210.44 | 203.30 | 205.89 | 205.27 | -1.15% | 295,312 |
| Dec 26, 2025 | 214.00 | 215.82 | 206.85 | 208.28 | 207.65 | -2.95% | 206,552 |
| Dec 24, 2025 | 205.50 | 219.78 | 203.71 | 214.62 | 213.98 | 4.22% | 664,802 |
| Dec 23, 2025 | 205.00 | 209.65 | 205.00 | 205.93 | 205.31 | -0.14% | 103,009 |
| Dec 22, 2025 | 207.91 | 208.54 | 204.65 | 206.22 | 205.60 | -0.32% | 141,729 |
| Dec 19, 2025 | 206.55 | 214.00 | 206.10 | 206.88 | 206.26 | 0.51% | 185,509 |
| Dec 18, 2025 | 206.60 | 215.00 | 202.39 | 205.83 | 205.21 | -0.69% | 252,305 |
| Dec 17, 2025 | 212.50 | 213.49 | 205.31 | 207.26 | 206.64 | -2.75% | 331,077 |
| Dec 16, 2025 | 215.22 | 215.86 | 212.00 | 213.11 | 212.47 | -1.77% | 154,913 |
| Dec 15, 2025 | 215.00 | 220.00 | 214.21 | 216.94 | 216.29 | -0.15% | 120,350 |
| Dec 12, 2025 | 222.07 | 222.07 | 216.00 | 217.27 | 216.62 | -1.68% | 249,706 |
| Dec 11, 2025 | 218.00 | 224.78 | 214.09 | 220.99 | 220.33 | 3.23% | 1,268,508 |
| Dec 10, 2025 | 207.50 | 216.00 | 205.50 | 214.08 | 213.44 | 2.95% | 1,038,477 |
| Dec 9, 2025 | 209.00 | 211.70 | 205.21 | 207.94 | 207.32 | -0.96% | 216,697 |
| Dec 8, 2025 | 211.00 | 215.69 | 206.27 | 209.96 | 209.33 | 0.48% | 545,028 |
| Dec 5, 2025 | 206.00 | 212.99 | 204.31 | 208.96 | 208.33 | 0.77% | 315,896 |
| Dec 4, 2025 | 213.85 | 215.74 | 205.10 | 207.36 | 206.74 | -3.40% | 234,058 |