BLS E-Services Limited (NSE:BLSE)
India · Delayed Price · Currency is INR 206.88
+1.05 (0.51%)
At close: Dec 19, 2025
BLS E-Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 206.55 | 214.00 | 206.10 | 206.88 | 206.88 | 0.51% | 185,509 |
| Dec 18, 2025 | 206.60 | 215.00 | 202.39 | 205.83 | 205.83 | -0.69% | 252,305 |
| Dec 17, 2025 | 212.50 | 213.49 | 205.31 | 207.26 | 207.26 | -2.75% | 331,077 |
| Dec 16, 2025 | 215.22 | 215.86 | 212.00 | 213.11 | 213.11 | -1.77% | 154,913 |
| Dec 15, 2025 | 215.00 | 220.00 | 214.21 | 216.94 | 216.94 | -0.15% | 120,350 |
| Dec 12, 2025 | 222.07 | 222.07 | 216.00 | 217.27 | 217.27 | -1.68% | 249,706 |
| Dec 11, 2025 | 218.00 | 224.78 | 214.09 | 220.99 | 220.99 | 3.23% | 1,268,508 |
| Dec 10, 2025 | 207.50 | 216.00 | 205.50 | 214.08 | 214.08 | 2.95% | 1,038,477 |
| Dec 9, 2025 | 209.00 | 211.70 | 205.21 | 207.94 | 207.94 | -0.96% | 216,697 |
| Dec 8, 2025 | 211.00 | 215.69 | 206.27 | 209.96 | 209.96 | 0.48% | 545,028 |
| Dec 5, 2025 | 206.00 | 212.99 | 204.31 | 208.96 | 208.96 | 0.77% | 315,896 |
| Dec 4, 2025 | 213.85 | 215.74 | 205.10 | 207.36 | 207.36 | -3.40% | 234,058 |
| Dec 3, 2025 | 218.00 | 219.60 | 212.75 | 214.66 | 214.66 | -1.57% | 200,749 |
| Dec 2, 2025 | 222.60 | 224.17 | 217.10 | 218.09 | 218.09 | -3.02% | 305,702 |
| Dec 1, 2025 | 223.78 | 232.40 | 221.00 | 224.87 | 224.87 | 1.22% | 1,222,845 |
| Nov 28, 2025 | 225.06 | 227.35 | 221.10 | 222.16 | 222.16 | -0.73% | 637,419 |
| Nov 27, 2025 | 221.70 | 228.00 | 218.62 | 223.79 | 223.79 | 0.83% | 1,413,214 |
| Nov 26, 2025 | 219.31 | 224.00 | 215.31 | 221.95 | 221.95 | 2.01% | 755,896 |
| Nov 25, 2025 | 222.49 | 223.00 | 216.21 | 217.57 | 217.57 | -1.41% | 209,966 |
| Nov 24, 2025 | 213.46 | 222.45 | 211.07 | 220.69 | 220.69 | 3.09% | 1,429,147 |
| Nov 21, 2025 | 221.80 | 222.50 | 212.10 | 214.07 | 214.07 | -2.64% | 456,093 |
| Nov 20, 2025 | 219.87 | 221.38 | 216.53 | 219.87 | 219.87 | 1.01% | 347,442 |
| Nov 19, 2025 | 219.90 | 220.50 | 213.11 | 217.68 | 217.68 | -0.53% | 574,418 |
| Nov 18, 2025 | 219.97 | 219.97 | 215.10 | 218.85 | 218.85 | -0.69% | 361,275 |
| Nov 17, 2025 | 210.80 | 222.50 | 209.30 | 220.37 | 220.37 | 4.54% | 2,418,204 |
| Nov 14, 2025 | 204.10 | 214.00 | 203.01 | 210.80 | 210.80 | 1.81% | 1,018,239 |
| Nov 13, 2025 | 206.00 | 213.36 | 205.26 | 207.06 | 207.06 | -0.34% | 1,216,088 |
| Nov 12, 2025 | 197.99 | 209.99 | 197.00 | 207.77 | 207.77 | 4.63% | 1,508,805 |
| Nov 11, 2025 | 196.70 | 202.68 | 193.30 | 198.57 | 198.57 | 0.17% | 602,865 |
| Nov 10, 2025 | 202.50 | 208.52 | 195.00 | 198.24 | 198.24 | -3.13% | 1,425,765 |
| Nov 7, 2025 | 196.50 | 208.80 | 194.75 | 204.65 | 204.65 | 3.82% | 2,314,615 |
| Nov 6, 2025 | 201.00 | 202.56 | 195.25 | 197.12 | 197.12 | -2.57% | 643,789 |
| Nov 4, 2025 | 197.99 | 207.59 | 192.67 | 202.32 | 202.32 | 1.24% | 3,482,299 |
| Nov 3, 2025 | 174.50 | 202.90 | 174.50 | 199.85 | 199.85 | 14.44% | 13,171,050 |
| Oct 31, 2025 | 178.00 | 178.10 | 172.22 | 174.63 | 174.63 | -2.57% | 109,316 |
| Oct 30, 2025 | 173.50 | 184.09 | 170.50 | 179.24 | 179.24 | 5.04% | 481,022 |
| Oct 29, 2025 | 171.11 | 171.99 | 169.08 | 170.64 | 170.64 | 0.49% | 44,711 |
| Oct 28, 2025 | 170.90 | 173.55 | 169.00 | 169.81 | 169.81 | -0.33% | 80,148 |
| Oct 27, 2025 | 172.00 | 172.89 | 170.01 | 170.37 | 170.37 | -1.14% | 41,656 |
| Oct 24, 2025 | 175.99 | 175.99 | 172.00 | 172.33 | 172.33 | -1.47% | 58,195 |
| Oct 23, 2025 | 175.60 | 176.93 | 173.87 | 174.90 | 174.90 | -0.40% | 63,404 |
| Oct 21, 2025 | 176.59 | 178.07 | 172.20 | 175.60 | 175.60 | -0.56% | 46,826 |
| Oct 20, 2025 | 176.00 | 182.50 | 171.26 | 176.59 | 176.59 | 0.48% | 167,451 |
| Oct 17, 2025 | 178.45 | 182.40 | 172.91 | 175.75 | 175.75 | -1.63% | 340,335 |
| 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% | 225,719 |
| 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% | 50,988 |
| Oct 9, 2025 | 185.90 | 187.00 | 182.00 | 183.03 | 183.03 | -1.06% | 64,581 |