Skip to main content
logo
BLS E-Services Limited (NSE:BLSE)
India flag India · Delayed Price · Currency is INR
228.65
+0.28 (0.12%)
Jun 23, 2026, 10:11 AM IST

BLS E-Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 2026201.00206.64195.63205.51205.512.18%377,397
May 19, 2026191.91202.50189.22201.12201.124.65%572,677
May 18, 2026192.00198.44186.68192.18192.180.05%235,036
May 15, 2026191.99195.70189.90192.09192.09-0.64%98,891
May 14, 2026190.00194.47185.15193.33193.332.06%170,098
May 13, 2026190.00193.42187.68189.43189.43-0.42%112,183
May 12, 2026199.67199.70188.50190.23190.23-4.73%425,132
May 11, 2026198.20202.94196.10199.67199.67-0.25%133,162
May 8, 2026198.01209.00198.00200.17200.17-0.32%220,672
May 7, 2026201.37202.70198.94200.81200.810.87%117,562
May 6, 2026198.95202.80195.51199.07199.070.31%130,677
May 5, 2026202.00203.40195.22198.45198.45-1.30%204,228
May 4, 2026199.50206.00195.20201.07201.071.77%451,756
Apr 30, 2026184.70200.98183.28197.57197.577.25%1,092,269
Apr 29, 2026187.83189.00183.00184.21184.21-1.14%110,731
Apr 28, 2026192.23194.00185.25186.34186.34-3.06%160,672
Apr 27, 2026180.00196.75177.02192.23192.238.56%767,805
Apr 24, 2026178.31181.00176.25177.08177.08-0.69%104,886
Apr 23, 2026180.90180.90177.44178.31178.31-0.34%88,027
Apr 22, 2026176.42181.49174.50178.92178.921.42%188,264
Apr 21, 2026175.40178.19171.41176.42176.422.02%122,451
Apr 20, 2026176.50177.99171.20172.93172.93-1.43%150,290
Apr 17, 2026176.11179.49174.00175.43175.43-0.40%239,491
Apr 16, 2026170.28177.42168.19176.13176.136.02%1,075,304
Apr 15, 2026163.99166.85162.00166.13166.132.59%261,190
Apr 13, 2026157.50164.16157.50161.93161.93-0.05%589,993
Apr 10, 2026164.01165.81160.70162.01162.01-0.37%140,218
Apr 9, 2026166.99166.99161.15162.61162.61-1.56%100,827