Blue Dart Express Limited (NSE:BLUEDART)
India flag India · Delayed Price · Currency is INR
5,565.50
-2.50 (-0.04%)
Oct 24, 2025, 3:30 PM IST

Blue Dart Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255,560.005,626.005,512.505,565.505,565.50-0.04%10,530
Oct 23, 20255,604.505,646.505,549.005,568.005,568.00-0.18%10,227
Oct 21, 20255,530.505,591.505,530.505,578.005,578.000.57%2,588
Oct 20, 20255,593.005,595.505,511.005,546.505,546.50-0.44%10,926
Oct 17, 20255,580.005,590.005,512.505,571.005,571.00-0.12%8,954
Oct 16, 20255,535.505,599.005,490.005,577.505,577.501.45%15,231
Oct 15, 20255,476.005,540.005,456.005,498.005,498.000.55%7,310
Oct 14, 20255,600.005,600.005,450.005,468.005,468.00-1.19%15,915
Oct 13, 20255,469.005,554.505,445.005,534.005,534.000.58%17,807
Oct 10, 20255,520.005,541.005,472.005,502.005,502.000.06%18,791
Oct 9, 20255,566.005,566.005,466.005,498.505,498.50-1.21%24,809
Oct 8, 20255,627.005,633.505,550.005,566.005,566.00-1.08%15,267
Oct 7, 20255,672.505,672.505,607.005,627.005,627.00-0.80%13,183
Oct 6, 20255,685.005,725.005,589.505,672.505,672.50-0.22%27,355
Oct 3, 20255,684.005,714.005,606.005,685.005,685.00-0.50%19,861
Oct 1, 20255,781.005,781.005,655.005,713.505,713.500.18%37,981
Sep 30, 20255,700.006,169.005,651.505,703.005,703.002.24%1,067,298
Sep 29, 20255,673.005,750.005,520.005,578.005,578.00-1.68%21,967
Sep 26, 20255,798.005,798.005,600.005,673.505,673.50-2.11%6,800
Sep 25, 20255,770.005,805.005,736.005,795.505,795.500.35%6,574
Sep 24, 20255,735.005,796.005,734.505,775.505,775.500.36%5,830
Sep 23, 20256,050.006,050.005,720.005,755.005,755.00-0.48%33,575
Sep 22, 20255,762.005,846.505,759.005,783.005,783.000.36%12,488
Sep 19, 20255,861.005,917.505,739.005,762.005,762.00-1.69%17,804
Sep 18, 20255,767.005,897.505,756.505,861.005,861.001.97%28,716
Sep 17, 20255,717.505,790.005,696.505,747.505,747.500.26%14,903
Sep 16, 20255,722.005,791.005,696.505,732.505,732.500.54%11,155
Sep 15, 20255,705.005,750.005,692.005,701.505,701.500.01%4,057
Sep 12, 20255,760.005,802.005,685.505,701.005,701.00-0.75%8,013
Sep 11, 20255,755.505,824.505,719.505,744.005,744.000.20%8,183
Sep 10, 20255,760.005,786.505,723.005,732.505,732.50-0.09%4,174
Sep 9, 20255,730.005,761.505,717.005,737.505,737.500.17%4,364
Sep 8, 20255,781.005,781.005,701.005,727.505,727.500.39%3,683
Sep 5, 20255,708.005,737.005,650.005,705.505,705.500.35%5,934
Sep 4, 20255,814.505,814.505,666.005,685.505,685.50-1.19%8,264
Sep 3, 20255,812.505,812.505,735.505,754.005,754.00-0.02%4,007
Sep 2, 20255,805.505,811.505,737.005,755.005,755.00-0.81%5,234
Sep 1, 20255,659.005,827.005,621.005,802.005,802.003.47%10,804
Aug 29, 20255,620.005,667.005,475.005,607.505,607.500.49%33,645
Aug 28, 20255,696.005,700.005,567.005,580.005,580.00-2.04%20,068
Aug 26, 20255,895.005,895.005,673.005,696.005,696.00-3.39%19,752
Aug 25, 20255,802.505,970.005,778.005,896.005,896.001.40%14,615
Aug 22, 20255,852.005,873.505,793.505,814.505,814.50-0.64%6,733
Aug 21, 20255,840.005,884.505,826.505,852.005,852.000.21%9,891
Aug 20, 20255,900.005,904.505,822.005,840.005,840.00-0.15%12,283
Aug 19, 20255,850.505,937.505,816.005,849.005,849.000.31%19,168
Aug 18, 20255,855.505,910.505,818.505,831.005,831.00-0.43%64,606
Aug 14, 20255,875.005,920.005,835.505,856.005,856.00-0.32%11,132
Aug 13, 20255,938.005,950.005,859.505,875.005,875.00-1.06%5,064
Aug 12, 20255,872.505,971.505,844.005,938.005,938.001.12%14,594