BLS E-Services Limited (NSE:BLSE)
India · Delayed Price · Currency is INR 147.55
+5.15 (3.62%)
Oct 27, 2026, 3:29 PM IST
BLS E-Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 141.40 | 151.70 | 140.90 | 147.55 | 147.55 | 3.62% | 330,438 |
| Oct 26, 2026 | 145.90 | 148.65 | 139.40 | 142.40 | 142.40 | -2.40% | 353,928 |
| Oct 23, 2026 | 143.00 | 147.60 | 136.80 | 145.90 | 145.90 | 3.59% | 715,145 |
| Oct 22, 2026 | 140.50 | 144.55 | 138.55 | 140.85 | 140.85 | -0.70% | 281,016 |
| Oct 21, 2026 | 142.95 | 144.55 | 140.65 | 141.85 | 141.85 | -1.05% | 399,181 |
| Oct 19, 2026 | 144.00 | 146.55 | 142.10 | 143.35 | 143.35 | -2.25% | 327,599 |
| Oct 16, 2026 | 149.75 | 149.75 | 145.65 | 146.65 | 146.65 | -1.91% | 311,619 |
| Oct 15, 2026 | 152.65 | 153.85 | 148.20 | 149.50 | 149.50 | -2.06% | 384,868 |
| Oct 14, 2026 | 148.10 | 154.50 | 145.55 | 152.65 | 152.65 | 2.11% | 1,344,896 |
| Oct 13, 2026 | 146.70 | 152.70 | 146.35 | 149.50 | 149.50 | 2.47% | 828,869 |
| Oct 12, 2026 | 149.00 | 153.30 | 145.30 | 145.90 | 145.90 | -2.31% | 494,587 |
| Oct 9, 2026 | 157.55 | 158.90 | 147.55 | 149.35 | 149.35 | -5.20% | 1,192,487 |
| Oct 8, 2026 | 156.15 | 160.80 | 155.20 | 157.55 | 157.55 | -0.41% | 1,566,257 |
| Oct 7, 2026 | 158.30 | 160.75 | 156.50 | 158.20 | 158.20 | -1.68% | 339,932 |
| Oct 6, 2026 | 163.70 | 164.00 | 160.05 | 160.90 | 160.90 | 0.83% | 285,538 |
| Oct 5, 2026 | 162.48 | 163.90 | 158.00 | 159.58 | 159.58 | -0.90% | 877,650 |
| Oct 1, 2026 | 165.50 | 167.40 | 159.15 | 161.03 | 161.03 | -1.99% | 1,045,952 |
| Sep 30, 2026 | 161.50 | 166.00 | 160.55 | 164.30 | 164.30 | 2.34% | 890,570 |
| Sep 29, 2026 | 161.28 | 162.00 | 157.83 | 160.55 | 160.55 | 0.14% | 507,608 |
| Sep 28, 2026 | 162.25 | 163.85 | 159.93 | 160.33 | 160.33 | -1.20% | 327,272 |
| Sep 25, 2026 | 164.23 | 166.50 | 161.00 | 162.28 | 162.28 | -0.66% | 485,412 |
| Sep 24, 2026 | 160.88 | 164.00 | 160.18 | 163.35 | 163.35 | 1.32% | 693,148 |
| Sep 23, 2026 | 164.50 | 165.58 | 159.60 | 161.23 | 161.23 | -1.72% | 860,314 |
| Sep 22, 2026 | 158.95 | 169.90 | 158.70 | 164.05 | 164.05 | 3.42% | 2,515,654 |
| Sep 21, 2026 | 158.58 | 161.93 | 157.65 | 158.63 | 158.63 | 0.24% | 426,814 |
| Sep 18, 2026 | 156.98 | 161.00 | 156.78 | 158.25 | 158.25 | 0.64% | 448,044 |
| Sep 17, 2026 | 157.00 | 159.73 | 155.40 | 157.25 | 157.25 | 0.30% | 233,772 |
| Sep 16, 2026 | 153.05 | 157.50 | 150.00 | 156.78 | 156.78 | 1.11% | 840,330 |
| Sep 15, 2026 | 156.50 | 157.98 | 153.63 | 155.05 | 155.05 | -0.86% | 605,046 |
| Sep 11, 2026 | 157.45 | 158.03 | 153.53 | 156.40 | 156.40 | -1.20% | 712,500 |
| Sep 10, 2026 | 160.13 | 160.95 | 155.65 | 158.30 | 158.30 | -1.25% | 744,906 |
| Sep 9, 2026 | 161.03 | 164.25 | 159.08 | 160.30 | 160.30 | -0.45% | 357,416 |
| Sep 8, 2026 | 160.98 | 162.35 | 157.55 | 161.03 | 161.03 | 0.97% | 868,654 |
| Sep 7, 2026 | 159.45 | 165.38 | 158.65 | 159.73 | 159.48 | -0.19% | 768,270 |
| Sep 4, 2026 | 162.03 | 163.48 | 158.68 | 160.03 | 159.77 | -1.11% | 286,604 |
| Sep 3, 2026 | 162.50 | 162.80 | 159.83 | 161.83 | 161.57 | 0.25% | 296,454 |
| Sep 2, 2026 | 164.53 | 165.20 | 161.25 | 161.43 | 161.17 | -1.48% | 303,976 |
| Sep 1, 2026 | 165.48 | 165.50 | 161.28 | 163.85 | 163.59 | -0.06% | 462,762 |
| Aug 31, 2026 | 160.20 | 165.65 | 160.20 | 163.95 | 163.69 | 0.51% | 1,201,336 |
| Aug 28, 2026 | 157.00 | 164.45 | 156.50 | 163.13 | 162.87 | 3.88% | 1,282,510 |
| Aug 27, 2026 | 160.70 | 160.90 | 151.20 | 157.03 | 156.78 | -1.77% | 764,756 |
| Aug 26, 2026 | 157.68 | 160.75 | 155.30 | 159.85 | 159.60 | 2.44% | 507,304 |
| Aug 25, 2026 | 157.50 | 159.00 | 155.38 | 156.05 | 155.81 | -0.92% | 482,516 |
| Aug 24, 2026 | 162.00 | 163.90 | 157.25 | 157.50 | 157.25 | -1.84% | 1,034,452 |
| Aug 21, 2026 | 160.00 | 161.98 | 157.75 | 160.45 | 160.20 | -0.06% | 779,898 |
| Aug 20, 2026 | 157.00 | 164.05 | 156.40 | 160.55 | 160.30 | 2.23% | 3,001,686 |
| Aug 19, 2026 | 154.50 | 158.88 | 154.28 | 157.05 | 156.80 | 1.13% | 378,008 |
| Aug 18, 2026 | 155.48 | 156.65 | 155.00 | 155.30 | 155.06 | -0.06% | 238,046 |
| Aug 17, 2026 | 158.20 | 158.20 | 154.08 | 155.40 | 155.16 | -1.10% | 513,650 |
| Aug 14, 2026 | 157.00 | 158.85 | 154.78 | 157.13 | 156.88 | -0.33% | 1,685,698 |