BLS E-Services Limited (NSE:BLSE)
India · Delayed Price · Currency is INR 325.10
+2.65 (0.82%)
Sep 24, 2026, 11:52 AM IST
BLS E-Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 321.75 | 326.25 | 320.35 | 324.30 | - | 0.57% | 45,437 |
| Sep 23, 2026 | 329.00 | 331.15 | 319.20 | 322.45 | 322.45 | -1.72% | 430,157 |
| Sep 22, 2026 | 317.90 | 339.80 | 317.40 | 328.10 | 328.10 | 3.42% | 1,257,827 |
| Sep 21, 2026 | 317.15 | 323.85 | 315.30 | 317.25 | 317.25 | 0.24% | 213,407 |
| Sep 18, 2026 | 313.95 | 322.00 | 313.55 | 316.50 | 316.50 | 0.64% | 224,022 |
| Sep 17, 2026 | 314.00 | 319.45 | 310.80 | 314.50 | 314.50 | 0.30% | 116,886 |
| Sep 16, 2026 | 306.10 | 315.00 | 300.00 | 313.55 | 313.55 | 1.11% | 420,165 |
| Sep 15, 2026 | 313.00 | 315.95 | 307.25 | 310.10 | 310.10 | -0.86% | 302,523 |
| Sep 11, 2026 | 314.90 | 316.05 | 307.05 | 312.80 | 312.80 | -1.20% | 356,250 |
| Sep 10, 2026 | 320.25 | 321.90 | 311.30 | 316.60 | 316.60 | -1.25% | 372,453 |
| Sep 9, 2026 | 322.05 | 328.50 | 318.15 | 320.60 | 320.60 | -0.45% | 178,708 |
| Sep 8, 2026 | 321.95 | 324.70 | 315.10 | 322.05 | 322.05 | 0.97% | 434,327 |
| Sep 7, 2026 | 318.90 | 330.75 | 317.30 | 319.45 | 318.95 | -0.19% | 384,135 |
| Sep 4, 2026 | 324.05 | 326.95 | 317.35 | 320.05 | 319.55 | -1.11% | 143,302 |
| Sep 3, 2026 | 325.00 | 325.60 | 319.65 | 323.65 | 323.14 | 0.25% | 148,227 |
| Sep 2, 2026 | 329.05 | 330.40 | 322.50 | 322.85 | 322.34 | -1.48% | 151,988 |
| Sep 1, 2026 | 330.95 | 331.00 | 322.55 | 327.70 | 327.19 | -0.06% | 231,381 |
| Aug 31, 2026 | 320.40 | 331.30 | 320.40 | 327.90 | 327.39 | 0.51% | 600,668 |
| Aug 28, 2026 | 314.00 | 328.90 | 313.00 | 326.25 | 325.74 | 3.88% | 641,255 |
| Aug 27, 2026 | 321.40 | 321.80 | 302.40 | 314.05 | 313.56 | -1.77% | 382,378 |
| Aug 26, 2026 | 315.35 | 321.50 | 310.60 | 319.70 | 319.20 | 2.44% | 253,652 |
| Aug 25, 2026 | 315.00 | 318.00 | 310.75 | 312.10 | 311.61 | -0.92% | 241,258 |
| Aug 24, 2026 | 324.00 | 327.80 | 314.50 | 315.00 | 314.51 | -1.84% | 517,226 |
| Aug 21, 2026 | 320.00 | 323.95 | 315.50 | 320.90 | 320.40 | -0.06% | 389,949 |
| Aug 20, 2026 | 314.00 | 328.10 | 312.80 | 321.10 | 320.60 | 2.23% | 1,500,843 |
| Aug 19, 2026 | 309.00 | 317.75 | 308.55 | 314.10 | 313.61 | 1.13% | 189,004 |
| Aug 18, 2026 | 310.95 | 313.30 | 310.00 | 310.60 | 310.11 | -0.06% | 119,023 |
| Aug 17, 2026 | 316.40 | 316.40 | 308.15 | 310.80 | 310.31 | -1.10% | 256,825 |
| Aug 14, 2026 | 314.00 | 317.70 | 309.55 | 314.25 | 313.76 | -0.33% | 842,849 |
| Aug 13, 2026 | 316.65 | 319.00 | 313.00 | 315.30 | 314.81 | -0.43% | 258,732 |
| Aug 12, 2026 | 319.70 | 322.00 | 308.65 | 316.65 | 316.15 | -0.31% | 743,991 |
| Aug 11, 2026 | 315.90 | 319.00 | 311.60 | 317.65 | 317.15 | 1.00% | 275,655 |
| Aug 10, 2026 | 312.65 | 318.50 | 307.30 | 314.50 | 314.01 | 1.27% | 400,568 |
| Aug 7, 2026 | 306.45 | 314.50 | 301.80 | 310.55 | 310.06 | -2.24% | 843,221 |
| Aug 6, 2026 | 318.95 | 324.90 | 312.20 | 317.65 | 317.15 | -0.47% | 637,488 |
| Aug 5, 2026 | 303.80 | 320.00 | 303.75 | 319.15 | 318.65 | 5.87% | 1,130,577 |
| Aug 4, 2026 | 300.40 | 304.85 | 290.00 | 301.45 | 300.98 | 0.55% | 397,609 |
| Aug 3, 2026 | 306.10 | 307.65 | 298.10 | 299.80 | 299.33 | -0.29% | 824,838 |
| Jul 31, 2026 | 296.80 | 304.75 | 293.35 | 300.66 | 300.19 | 2.02% | 640,403 |
| Jul 30, 2026 | 297.70 | 300.76 | 293.81 | 294.72 | 294.26 | -1.37% | 586,016 |
| Jul 29, 2026 | 284.10 | 302.32 | 280.41 | 298.81 | 298.34 | 5.72% | 1,211,513 |
| Jul 28, 2026 | 286.10 | 287.29 | 280.24 | 282.63 | 282.19 | -1.97% | 370,322 |
| Jul 27, 2026 | 286.00 | 293.00 | 282.41 | 288.32 | 287.87 | 2.13% | 1,807,981 |
| Jul 24, 2026 | 263.00 | 287.70 | 260.01 | 282.32 | 281.88 | 7.15% | 4,956,426 |
| Jul 23, 2026 | 259.75 | 270.89 | 254.05 | 263.47 | 263.06 | 1.30% | 1,402,288 |
| Jul 22, 2026 | 268.50 | 272.70 | 258.15 | 260.09 | 259.68 | -3.11% | 209,984 |
| Jul 21, 2026 | 274.80 | 274.80 | 263.62 | 268.45 | 268.03 | -1.62% | 541,807 |
| Jul 20, 2026 | 275.00 | 277.00 | 271.27 | 272.86 | 272.43 | -0.55% | 352,040 |
| Jul 17, 2026 | 271.00 | 278.59 | 267.00 | 274.37 | 273.94 | 2.09% | 1,085,011 |
| Jul 16, 2026 | 274.00 | 274.18 | 263.01 | 268.75 | 268.33 | -2.05% | 723,751 |