Blue Dart Express Limited (NSE:BLUEDART)
India · Delayed Price · Currency is INR 4,924.40
+177.40 (3.74%)
Apr 1, 2026, 3:29 PM IST
NSE:BLUEDART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,700.00 | 4,973.50 | 4,684.50 | 4,886.80 | 4,886.80 | 2.95% | 24,161 |
| Mar 30, 2026 | 4,841.50 | 4,861.50 | 4,683.00 | 4,747.00 | 4,747.00 | -1.95% | 36,166 |
| Mar 27, 2026 | 5,000.00 | 5,027.00 | 4,816.50 | 4,841.50 | 4,841.50 | -4.25% | 21,183 |
| Mar 25, 2026 | 5,029.00 | 5,134.50 | 4,977.50 | 5,056.50 | 5,056.50 | 1.85% | 15,683 |
| Mar 24, 2026 | 5,100.00 | 5,100.00 | 4,831.00 | 4,964.50 | 4,964.50 | 0.65% | 29,010 |
| Mar 23, 2026 | 5,095.00 | 5,095.00 | 4,900.00 | 4,932.50 | 4,932.50 | -3.31% | 19,579 |
| Mar 20, 2026 | 5,075.00 | 5,159.50 | 5,075.00 | 5,101.50 | 5,101.50 | 0.57% | 5,459 |
| Mar 19, 2026 | 5,201.00 | 5,222.50 | 5,061.00 | 5,072.50 | 5,072.50 | -3.31% | 10,740 |
| Mar 18, 2026 | 5,149.50 | 5,260.00 | 5,149.50 | 5,246.00 | 5,246.00 | 1.89% | 6,626 |
| Mar 17, 2026 | 5,200.00 | 5,214.50 | 5,098.00 | 5,148.50 | 5,148.50 | 0.74% | 7,987 |
| Mar 16, 2026 | 5,205.00 | 5,217.00 | 5,029.00 | 5,110.50 | 5,110.50 | -2.09% | 13,894 |
| Mar 13, 2026 | 5,250.00 | 5,276.00 | 5,195.00 | 5,219.50 | 5,219.50 | -1.58% | 8,102 |
| Mar 12, 2026 | 5,398.50 | 5,398.50 | 5,256.00 | 5,303.50 | 5,303.50 | -1.76% | 5,898 |
| Mar 11, 2026 | 5,450.00 | 5,498.50 | 5,305.00 | 5,398.50 | 5,398.50 | 0.96% | 10,650 |
| Mar 10, 2026 | 5,300.00 | 5,390.00 | 5,300.00 | 5,347.00 | 5,347.00 | 0.89% | 6,169 |
| Mar 9, 2026 | 5,359.50 | 5,359.50 | 5,218.00 | 5,300.00 | 5,300.00 | -1.92% | 10,868 |
| Mar 6, 2026 | 5,453.00 | 5,480.00 | 5,377.00 | 5,404.00 | 5,404.00 | -0.90% | 4,931 |
| Mar 5, 2026 | 5,469.50 | 5,494.50 | 5,411.00 | 5,453.00 | 5,453.00 | -0.26% | 5,107 |
| Mar 4, 2026 | 5,537.50 | 5,540.00 | 5,355.00 | 5,467.00 | 5,467.00 | -1.27% | 13,089 |
| Mar 2, 2026 | 5,323.00 | 5,599.50 | 5,300.00 | 5,537.50 | 5,537.50 | -2.55% | 10,915 |
| Feb 27, 2026 | 5,650.00 | 5,729.50 | 5,602.00 | 5,682.50 | 5,682.50 | 1.26% | 10,866 |
| Feb 26, 2026 | 5,645.00 | 5,668.00 | 5,569.00 | 5,612.00 | 5,612.00 | -0.18% | 5,002 |
| Feb 25, 2026 | 5,579.50 | 5,630.00 | 5,529.00 | 5,622.00 | 5,622.00 | 1.29% | 8,775 |
| Feb 24, 2026 | 5,612.00 | 5,625.00 | 5,513.50 | 5,550.50 | 5,550.50 | -1.10% | 9,401 |
| Feb 23, 2026 | 5,648.00 | 5,680.50 | 5,590.50 | 5,612.00 | 5,612.00 | -0.64% | 4,929 |
| Feb 20, 2026 | 5,689.00 | 5,689.50 | 5,611.00 | 5,648.00 | 5,648.00 | -0.34% | 4,611 |
| Feb 19, 2026 | 5,817.50 | 5,858.00 | 5,611.00 | 5,667.50 | 5,667.50 | -2.63% | 6,213 |
| Feb 18, 2026 | 5,770.00 | 5,830.00 | 5,721.00 | 5,820.50 | 5,820.50 | 0.88% | 7,698 |
| Feb 17, 2026 | 5,850.00 | 5,850.00 | 5,755.00 | 5,770.00 | 5,770.00 | -1.11% | 4,612 |
| Feb 16, 2026 | 5,809.50 | 5,857.00 | 5,714.00 | 5,834.50 | 5,834.50 | 0.40% | 9,158 |
| Feb 13, 2026 | 5,746.50 | 5,821.00 | 5,715.00 | 5,811.50 | 5,811.50 | -0.38% | 11,484 |
| Feb 12, 2026 | 5,836.00 | 5,850.50 | 5,769.00 | 5,833.50 | 5,833.50 | -0.04% | 6,703 |
| Feb 11, 2026 | 5,840.00 | 5,862.00 | 5,764.50 | 5,836.00 | 5,836.00 | -0.07% | 7,171 |
| Feb 10, 2026 | 5,880.00 | 5,929.00 | 5,823.50 | 5,840.00 | 5,840.00 | 0.28% | 9,806 |
| Feb 9, 2026 | 5,845.50 | 5,870.00 | 5,748.50 | 5,823.50 | 5,823.50 | -0.38% | 14,020 |
| Feb 6, 2026 | 5,884.00 | 5,884.00 | 5,737.00 | 5,845.50 | 5,845.50 | -0.65% | 18,202 |
| Feb 5, 2026 | 5,706.50 | 5,902.00 | 5,611.50 | 5,884.00 | 5,884.00 | 3.11% | 50,074 |
| Feb 4, 2026 | 5,681.00 | 5,759.00 | 5,601.00 | 5,706.50 | 5,706.50 | 0.45% | 20,430 |
| Feb 3, 2026 | 5,615.00 | 5,718.50 | 5,531.00 | 5,681.00 | 5,681.00 | 3.32% | 33,387 |
| Feb 2, 2026 | 5,532.00 | 5,532.00 | 5,440.00 | 5,498.50 | 5,498.50 | -0.61% | 12,455 |
| Feb 1, 2026 | 5,555.50 | 5,577.50 | 5,384.50 | 5,532.00 | 5,532.00 | 0.73% | 27,739 |
| Jan 30, 2026 | 5,412.00 | 5,519.00 | 5,333.00 | 5,492.00 | 5,492.00 | 1.48% | 24,247 |
| Jan 29, 2026 | 5,530.00 | 5,530.00 | 5,384.00 | 5,412.00 | 5,412.00 | -1.68% | 13,111 |
| Jan 28, 2026 | 5,450.00 | 5,529.00 | 5,360.00 | 5,504.50 | 5,504.50 | 2.71% | 23,316 |
| Jan 27, 2026 | 5,298.50 | 5,579.00 | 5,211.00 | 5,359.50 | 5,359.50 | 1.15% | 17,311 |
| Jan 23, 2026 | 5,339.00 | 5,344.50 | 5,280.00 | 5,298.50 | 5,298.50 | -0.54% | 15,655 |
| Jan 22, 2026 | 5,300.00 | 5,362.50 | 5,300.00 | 5,327.00 | 5,327.00 | 1.00% | 13,355 |
| Jan 21, 2026 | 5,340.00 | 5,340.00 | 5,190.50 | 5,274.50 | 5,274.50 | -1.32% | 63,777 |
| Jan 20, 2026 | 5,371.00 | 5,385.50 | 5,305.00 | 5,345.00 | 5,345.00 | -0.48% | 19,602 |
| Jan 19, 2026 | 5,404.00 | 5,404.00 | 5,341.50 | 5,371.00 | 5,371.00 | -0.53% | 8,230 |