BLS E-Services Limited (NSE:BLSE)
India · Delayed Price · Currency is INR 320.90
-0.20 (-0.06%)
Aug 21, 2026, 3:29 PM IST
BLS E-Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 320.00 | 323.95 | 315.50 | 320.90 | 320.90 | -0.06% | 389,949 |
| Aug 20, 2026 | 314.00 | 328.10 | 312.80 | 321.10 | 321.10 | 2.23% | 1,500,843 |
| Aug 19, 2026 | 309.00 | 317.75 | 308.55 | 314.10 | 314.10 | 1.13% | 189,004 |
| Aug 18, 2026 | 310.95 | 313.30 | 310.00 | 310.60 | 310.60 | -0.06% | 119,023 |
| Aug 17, 2026 | 316.40 | 316.40 | 308.15 | 310.80 | 310.80 | -1.10% | 256,825 |
| Aug 14, 2026 | 314.00 | 317.70 | 309.55 | 314.25 | 314.25 | -0.33% | 842,849 |
| Aug 13, 2026 | 316.65 | 319.00 | 313.00 | 315.30 | 315.30 | -0.43% | 258,732 |
| Aug 12, 2026 | 319.70 | 322.00 | 308.65 | 316.65 | 316.65 | -0.31% | 743,991 |
| Aug 11, 2026 | 315.90 | 319.00 | 311.60 | 317.65 | 317.65 | 1.00% | 275,655 |
| Aug 10, 2026 | 312.65 | 318.50 | 307.30 | 314.50 | 314.50 | 1.27% | 400,568 |
| Aug 7, 2026 | 306.45 | 314.50 | 301.80 | 310.55 | 310.55 | -2.24% | 843,221 |
| Aug 6, 2026 | 318.95 | 324.90 | 312.20 | 317.65 | 317.65 | -0.47% | 637,488 |
| Aug 5, 2026 | 303.80 | 320.00 | 303.75 | 319.15 | 319.15 | 5.87% | 1,130,577 |
| Aug 4, 2026 | 300.40 | 304.85 | 290.00 | 301.45 | 301.45 | 0.55% | 397,609 |
| Aug 3, 2026 | 306.10 | 307.65 | 298.10 | 299.80 | 299.80 | -0.29% | 824,838 |
| Jul 31, 2026 | 296.80 | 304.75 | 293.35 | 300.66 | 300.66 | 2.02% | 640,403 |
| Jul 30, 2026 | 297.70 | 300.76 | 293.81 | 294.72 | 294.72 | -1.37% | 586,016 |
| Jul 29, 2026 | 284.10 | 302.32 | 280.41 | 298.81 | 298.81 | 5.72% | 1,211,513 |
| Jul 28, 2026 | 286.10 | 287.29 | 280.24 | 282.63 | 282.63 | -1.97% | 370,322 |
| Jul 27, 2026 | 286.00 | 293.00 | 282.41 | 288.32 | 288.32 | 2.13% | 1,807,981 |
| Jul 24, 2026 | 263.00 | 287.70 | 260.01 | 282.32 | 282.32 | 7.15% | 4,956,426 |
| Jul 23, 2026 | 259.75 | 270.89 | 254.05 | 263.47 | 263.47 | 1.30% | 1,402,288 |
| Jul 22, 2026 | 268.50 | 272.70 | 258.15 | 260.09 | 260.09 | -3.11% | 209,984 |
| Jul 21, 2026 | 274.80 | 274.80 | 263.62 | 268.45 | 268.45 | -1.62% | 541,807 |
| Jul 20, 2026 | 275.00 | 277.00 | 271.27 | 272.86 | 272.86 | -0.55% | 352,040 |
| Jul 17, 2026 | 271.00 | 278.59 | 267.00 | 274.37 | 274.37 | 2.09% | 1,085,011 |
| Jul 16, 2026 | 274.00 | 274.18 | 263.01 | 268.75 | 268.75 | -2.05% | 723,751 |
| Jul 15, 2026 | 272.64 | 277.30 | 267.37 | 274.37 | 274.37 | 1.14% | 1,081,856 |
| Jul 14, 2026 | 264.90 | 278.99 | 263.05 | 271.29 | 271.29 | 2.15% | 1,627,683 |
| Jul 13, 2026 | 263.90 | 269.80 | 259.03 | 265.57 | 265.57 | 0.88% | 361,255 |
| Jul 10, 2026 | 261.90 | 265.29 | 260.21 | 263.25 | 263.25 | 0.73% | 321,796 |
| Jul 9, 2026 | 262.95 | 267.80 | 258.26 | 261.35 | 261.35 | -0.02% | 303,611 |
| Jul 8, 2026 | 266.30 | 270.25 | 257.41 | 261.40 | 261.40 | -2.15% | 683,331 |
| Jul 7, 2026 | 269.40 | 274.45 | 263.00 | 267.13 | 267.13 | -0.60% | 1,177,727 |
| Jul 6, 2026 | 269.00 | 285.90 | 266.20 | 268.73 | 268.73 | 1.37% | 3,655,417 |
| Jul 3, 2026 | 253.80 | 274.00 | 252.00 | 265.11 | 265.11 | 4.93% | 9,361,062 |
| Jul 2, 2026 | 257.00 | 258.00 | 249.35 | 252.66 | 252.66 | -1.08% | 985,265 |
| Jul 1, 2026 | 232.00 | 259.70 | 231.52 | 255.42 | 255.42 | 9.50% | 3,623,160 |
| Jun 30, 2026 | 234.70 | 237.00 | 230.21 | 233.25 | 233.25 | 0.16% | 193,462 |
| Jun 29, 2026 | 225.00 | 234.99 | 223.56 | 232.88 | 232.88 | 3.38% | 736,270 |
| Jun 25, 2026 | 226.99 | 227.73 | 225.00 | 225.26 | 225.26 | 0.04% | 345,278 |
| Jun 24, 2026 | 227.34 | 227.38 | 225.00 | 225.16 | 225.16 | 0.03% | 103,760 |
| Jun 23, 2026 | 228.00 | 230.46 | 225.00 | 225.09 | 225.09 | -1.44% | 79,411 |
| Jun 22, 2026 | 227.00 | 233.80 | 227.00 | 228.37 | 228.37 | 0.59% | 134,339 |
| Jun 19, 2026 | 225.10 | 229.37 | 220.10 | 227.03 | 227.03 | 0.85% | 121,796 |
| Jun 18, 2026 | 230.50 | 230.51 | 225.00 | 225.11 | 225.11 | -1.70% | 85,681 |
| Jun 17, 2026 | 228.03 | 237.50 | 227.03 | 229.01 | 229.01 | 0.43% | 195,931 |
| Jun 16, 2026 | 236.80 | 236.80 | 226.10 | 228.03 | 228.03 | -2.66% | 188,216 |
| Jun 15, 2026 | 232.00 | 237.00 | 228.00 | 234.25 | 234.25 | 2.56% | 349,544 |
| Jun 12, 2026 | 225.19 | 231.29 | 225.02 | 228.40 | 228.40 | 1.43% | 185,414 |