BLS E-Services Limited (NSE:BLSE)
India · Delayed Price · Currency is INR 172.00
-3.43 (-1.96%)
Apr 20, 2026, 3:29 PM IST
BLS E-Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 140.21 | 146.00 | 138.25 | 142.33 | 142.33 | 1.51% | 1,313,348 |
| Mar 13, 2026 | 142.55 | 143.47 | 139.85 | 140.21 | 140.21 | -1.64% | 627,832 |
| Mar 12, 2026 | 137.45 | 147.90 | 137.44 | 142.55 | 142.55 | 0.64% | 1,051,789 |
| Mar 11, 2026 | 138.00 | 147.15 | 137.99 | 141.64 | 141.64 | 4.57% | 1,366,838 |
| Mar 10, 2026 | 131.00 | 136.90 | 126.50 | 135.45 | 135.45 | 5.34% | 395,368 |
| Mar 9, 2026 | 129.90 | 130.45 | 124.30 | 128.58 | 128.58 | -2.20% | 1,203,061 |
| Mar 6, 2026 | 134.50 | 135.53 | 130.60 | 131.47 | 131.47 | -2.81% | 255,643 |
| Mar 5, 2026 | 135.24 | 140.00 | 133.28 | 135.27 | 135.27 | 1.00% | 1,687,332 |
| Mar 4, 2026 | 138.00 | 151.38 | 132.00 | 133.93 | 133.93 | -4.65% | 1,845,044 |
| Mar 2, 2026 | 136.94 | 144.90 | 135.87 | 140.46 | 140.46 | -4.41% | 411,732 |
| Feb 27, 2026 | 156.59 | 156.60 | 145.39 | 146.94 | 146.94 | -5.70% | 403,102 |
| Feb 26, 2026 | 157.04 | 158.95 | 154.90 | 155.82 | 155.82 | -0.63% | 100,877 |
| Feb 25, 2026 | 158.60 | 161.87 | 155.50 | 156.80 | 156.80 | -0.76% | 204,037 |
| Feb 24, 2026 | 162.01 | 162.61 | 156.11 | 158.00 | 158.00 | -3.55% | 109,237 |
| Feb 23, 2026 | 160.01 | 166.02 | 159.48 | 163.81 | 163.81 | 2.57% | 216,001 |
| Feb 20, 2026 | 161.50 | 163.44 | 158.25 | 159.71 | 159.71 | -1.16% | 80,975 |
| Feb 19, 2026 | 166.85 | 168.40 | 158.40 | 161.59 | 161.59 | -3.16% | 149,090 |
| Feb 18, 2026 | 168.90 | 169.70 | 165.99 | 166.86 | 166.86 | -0.63% | 73,673 |
| Feb 17, 2026 | 168.70 | 174.90 | 167.10 | 167.92 | 167.92 | 0.58% | 284,126 |
| Feb 16, 2026 | 163.73 | 170.69 | 161.99 | 166.95 | 166.95 | 1.97% | 209,753 |
| 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 |