BLS E-Services Limited (NSE:BLSE)
India · Delayed Price · Currency is INR 224.30
+1.23 (0.55%)
Jun 2, 2026, 3:29 PM IST
BLS E-Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 223.30 | 226.00 | 220.00 | 224.21 | 224.21 | 0.51% | 285,565 |
| Jun 1, 2026 | 220.01 | 224.90 | 218.58 | 223.07 | 223.07 | 0.50% | 319,525 |
| May 29, 2026 | 220.01 | 223.30 | 217.69 | 221.96 | 221.96 | 0.84% | 508,023 |
| May 27, 2026 | 220.00 | 223.20 | 217.15 | 220.12 | 220.12 | 0.57% | 381,316 |
| May 26, 2026 | 210.10 | 221.20 | 208.00 | 218.88 | 218.88 | 3.22% | 848,635 |
| May 25, 2026 | 210.80 | 214.52 | 207.66 | 212.05 | 212.05 | 1.92% | 353,592 |
| May 22, 2026 | 209.30 | 214.20 | 206.15 | 208.05 | 208.05 | -0.01% | 264,659 |
| May 21, 2026 | 205.01 | 209.65 | 203.22 | 208.07 | 208.07 | 1.25% | 287,391 |
| May 20, 2026 | 201.00 | 206.64 | 195.63 | 205.51 | 205.51 | 2.18% | 377,397 |
| May 19, 2026 | 191.91 | 202.50 | 189.22 | 201.12 | 201.12 | 4.65% | 572,677 |
| May 18, 2026 | 192.00 | 198.44 | 186.68 | 192.18 | 192.18 | 0.05% | 235,036 |
| May 15, 2026 | 191.99 | 195.70 | 189.90 | 192.09 | 192.09 | -0.64% | 98,891 |
| May 14, 2026 | 190.00 | 194.47 | 185.15 | 193.33 | 193.33 | 2.06% | 170,098 |
| May 13, 2026 | 190.00 | 193.42 | 187.68 | 189.43 | 189.43 | -0.42% | 112,183 |
| May 12, 2026 | 199.67 | 199.70 | 188.50 | 190.23 | 190.23 | -4.73% | 425,132 |
| May 11, 2026 | 198.20 | 202.94 | 196.10 | 199.67 | 199.67 | -0.25% | 133,162 |
| May 8, 2026 | 198.01 | 209.00 | 198.00 | 200.17 | 200.17 | -0.32% | 220,672 |
| May 7, 2026 | 201.37 | 202.70 | 198.94 | 200.81 | 200.81 | 0.87% | 117,562 |
| May 6, 2026 | 198.95 | 202.80 | 195.51 | 199.07 | 199.07 | 0.31% | 130,677 |
| May 5, 2026 | 202.00 | 203.40 | 195.22 | 198.45 | 198.45 | -1.30% | 204,228 |
| May 4, 2026 | 199.50 | 206.00 | 195.20 | 201.07 | 201.07 | 1.77% | 451,756 |
| Apr 30, 2026 | 184.70 | 200.98 | 183.28 | 197.57 | 197.57 | 7.25% | 1,092,269 |
| Apr 29, 2026 | 187.83 | 189.00 | 183.00 | 184.21 | 184.21 | -1.14% | 110,731 |
| Apr 28, 2026 | 192.23 | 194.00 | 185.25 | 186.34 | 186.34 | -3.06% | 160,672 |
| Apr 27, 2026 | 180.00 | 196.75 | 177.02 | 192.23 | 192.23 | 8.56% | 767,805 |
| Apr 24, 2026 | 178.31 | 181.00 | 176.25 | 177.08 | 177.08 | -0.69% | 104,886 |
| Apr 23, 2026 | 180.90 | 180.90 | 177.44 | 178.31 | 178.31 | -0.34% | 88,027 |
| Apr 22, 2026 | 176.42 | 181.49 | 174.50 | 178.92 | 178.92 | 1.42% | 188,264 |
| Apr 21, 2026 | 175.40 | 178.19 | 171.41 | 176.42 | 176.42 | 2.02% | 122,451 |
| Apr 20, 2026 | 176.50 | 177.99 | 171.20 | 172.93 | 172.93 | -1.43% | 150,290 |
| Apr 17, 2026 | 176.11 | 179.49 | 174.00 | 175.43 | 175.43 | -0.40% | 239,491 |
| Apr 16, 2026 | 170.28 | 177.42 | 168.19 | 176.13 | 176.13 | 6.02% | 1,075,304 |
| Apr 15, 2026 | 163.99 | 166.85 | 162.00 | 166.13 | 166.13 | 2.59% | 261,190 |
| Apr 13, 2026 | 157.50 | 164.16 | 157.50 | 161.93 | 161.93 | -0.05% | 589,993 |
| Apr 10, 2026 | 164.01 | 165.81 | 160.70 | 162.01 | 162.01 | -0.37% | 140,218 |
| Apr 9, 2026 | 166.99 | 166.99 | 161.15 | 162.61 | 162.61 | -1.56% | 100,827 |
| Apr 8, 2026 | 164.00 | 167.77 | 161.00 | 165.18 | 165.18 | 5.14% | 344,820 |
| Apr 7, 2026 | 158.00 | 160.99 | 155.31 | 157.11 | 157.11 | -1.31% | 259,556 |
| Apr 6, 2026 | 158.06 | 163.79 | 155.52 | 159.20 | 159.20 | -0.82% | 170,689 |
| Apr 2, 2026 | 161.00 | 162.70 | 156.70 | 160.52 | 160.52 | -1.49% | 94,558 |
| Apr 1, 2026 | 163.50 | 166.70 | 161.30 | 162.94 | 162.94 | 1.81% | 401,477 |
| Mar 30, 2026 | 157.00 | 161.80 | 151.25 | 160.05 | 160.05 | 1.18% | 434,047 |
| Mar 27, 2026 | 161.00 | 164.50 | 153.15 | 158.18 | 158.18 | -2.62% | 1,283,905 |
| Mar 25, 2026 | 161.00 | 166.45 | 159.80 | 162.43 | 162.43 | 0.40% | 1,575,637 |
| Mar 24, 2026 | 155.00 | 167.00 | 148.12 | 161.79 | 161.79 | 7.59% | 1,138,210 |
| Mar 23, 2026 | 142.18 | 153.08 | 140.50 | 150.37 | 150.37 | 4.17% | 1,417,376 |
| Mar 20, 2026 | 141.14 | 148.78 | 138.81 | 144.35 | 144.35 | 2.27% | 1,462,481 |
| Mar 19, 2026 | 141.20 | 142.90 | 139.93 | 141.14 | 141.14 | -1.56% | 1,251,184 |
| Mar 18, 2026 | 142.05 | 146.20 | 142.05 | 143.37 | 143.37 | 0.77% | 642,220 |
| Mar 17, 2026 | 142.79 | 143.70 | 141.50 | 142.27 | 142.27 | -0.04% | 1,868,119 |