Skip to main content
logo
BLS E-Services Limited (NSE:BLSE)
India flag India · Delayed Price · Currency is INR
301.10
+6.38 (2.16%)
Jul 31, 2026, 3:30 PM IST

BLS E-Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026296.80304.75293.35300.66300.662.02%640,403
Jul 30, 2026297.70300.76293.81294.72294.72-1.37%586,016
Jul 29, 2026284.10302.32280.41298.81298.815.72%1,211,513
Jul 28, 2026286.10287.29280.24282.63282.63-1.97%370,322
Jul 27, 2026286.00293.00282.41288.32288.322.13%1,807,981
Jul 24, 2026263.00287.70260.01282.32282.327.15%4,956,426
Jul 23, 2026259.75270.89254.05263.47263.471.30%1,402,288
Jul 22, 2026268.50272.70258.15260.09260.09-3.11%209,984
Jul 21, 2026274.80274.80263.62268.45268.45-1.62%541,807
Jul 20, 2026275.00277.00271.27272.86272.86-0.55%352,040
Jul 17, 2026271.00278.59267.00274.37274.372.09%1,085,011
Jul 16, 2026274.00274.18263.01268.75268.75-2.05%723,751
Jul 15, 2026272.64277.30267.37274.37274.371.14%1,081,856
Jul 14, 2026264.90278.99263.05271.29271.292.15%1,627,683
Jul 13, 2026263.90269.80259.03265.57265.570.88%361,255
Jul 10, 2026261.90265.29260.21263.25263.250.73%321,796
Jul 9, 2026262.95267.80258.26261.35261.35-0.02%303,611
Jul 8, 2026266.30270.25257.41261.40261.40-2.15%683,331
Jul 7, 2026269.40274.45263.00267.13267.13-0.60%1,177,727
Jul 6, 2026269.00285.90266.20268.73268.731.37%3,655,417
Jul 3, 2026253.80274.00252.00265.11265.114.93%9,361,062
Jul 2, 2026257.00258.00249.35252.66252.66-1.08%985,265
Jul 1, 2026232.00259.70231.52255.42255.429.50%3,623,160
Jun 30, 2026234.70237.00230.21233.25233.250.16%193,462
Jun 29, 2026225.00234.99223.56232.88232.883.38%736,270
Jun 25, 2026226.99227.73225.00225.26225.260.04%345,278
Jun 24, 2026227.34227.38225.00225.16225.160.03%103,760
Jun 23, 2026228.00230.46225.00225.09225.09-1.44%79,411
Jun 22, 2026227.00233.80227.00228.37228.370.59%134,339
Jun 19, 2026225.10229.37220.10227.03227.030.85%121,796
Jun 18, 2026230.50230.51225.00225.11225.11-1.70%85,681
Jun 17, 2026228.03237.50227.03229.01229.010.43%195,931
Jun 16, 2026236.80236.80226.10228.03228.03-2.66%188,216
Jun 15, 2026232.00237.00228.00234.25234.252.56%349,544
Jun 12, 2026225.19231.29225.02228.40228.401.43%185,414
Jun 11, 2026225.01229.00221.97225.19225.19-0.31%145,133
Jun 10, 2026231.23232.70225.00225.90225.90-2.31%207,227
Jun 9, 2026225.21234.00225.21231.23231.231.63%195,683
Jun 8, 2026228.40236.90224.27227.53227.53-0.94%553,288
Jun 5, 2026225.17231.48223.22229.68229.682.00%385,454
Jun 4, 2026224.10227.00222.23225.17225.170.07%440,647
Jun 3, 2026224.22228.90220.50225.02225.020.36%293,697
Jun 2, 2026223.30226.00220.00224.21224.210.51%285,565
Jun 1, 2026220.01224.90218.58223.07223.070.50%319,525
May 29, 2026220.01223.30217.69221.96221.960.84%508,023
May 27, 2026220.00223.20217.15220.12220.120.57%381,316
May 26, 2026210.10221.20208.00218.88218.883.22%848,635
May 25, 2026210.80214.52207.66212.05212.051.92%353,592
May 22, 2026209.30214.20206.15208.05208.05-0.01%264,659
May 21, 2026205.01209.65203.22208.07208.071.25%287,391