Blue Dart Express Limited (NSE:BLUEDART)
India · Delayed Price · Currency is INR 5,792.00
-28.50 (-0.49%)
Feb 19, 2026, 11:09 AM IST
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 5,434.00 | 5,448.00 | 5,374.50 | 5,399.50 | 5,399.50 | -0.63% | 20,471 |
| Jan 14, 2026 | 5,424.50 | 5,444.00 | 5,386.50 | 5,434.00 | 5,434.00 | 0.53% | 10,733 |
| Jan 13, 2026 | 5,366.50 | 5,495.00 | 5,356.50 | 5,405.50 | 5,405.50 | 0.73% | 91,086 |
| Jan 12, 2026 | 5,387.50 | 5,399.00 | 5,300.00 | 5,366.50 | 5,366.50 | -0.39% | 11,663 |
| Jan 9, 2026 | 5,393.00 | 5,415.00 | 5,318.00 | 5,387.50 | 5,387.50 | -0.10% | 15,092 |
| Jan 8, 2026 | 5,509.00 | 5,509.00 | 5,370.50 | 5,393.00 | 5,393.00 | -1.35% | 15,426 |
| Jan 7, 2026 | 5,556.00 | 5,558.00 | 5,450.50 | 5,467.00 | 5,467.00 | -1.65% | 58,409 |
| Jan 6, 2026 | 5,684.00 | 5,684.00 | 5,538.00 | 5,558.50 | 5,558.50 | -2.21% | 18,527 |
| Jan 5, 2026 | 5,600.00 | 5,706.00 | 5,535.00 | 5,684.00 | 5,684.00 | 1.62% | 28,684 |
| Jan 2, 2026 | 5,676.00 | 5,688.00 | 5,544.00 | 5,593.50 | 5,593.50 | -1.45% | 42,785 |
| Jan 1, 2026 | 5,612.00 | 6,039.50 | 5,612.00 | 5,676.00 | 5,676.00 | 2.81% | 649,756 |
| Dec 31, 2025 | 5,543.00 | 5,575.50 | 5,490.00 | 5,521.00 | 5,521.00 | -0.39% | 9,434 |
| Dec 30, 2025 | 5,460.00 | 5,575.00 | 5,413.00 | 5,542.50 | 5,542.50 | 1.51% | 34,226 |
| Dec 29, 2025 | 5,443.00 | 5,490.00 | 5,386.50 | 5,460.00 | 5,460.00 | 0.31% | 11,582 |
| Dec 26, 2025 | 5,499.00 | 5,499.00 | 5,410.00 | 5,443.00 | 5,443.00 | 0.06% | 13,880 |
| Dec 24, 2025 | 5,477.00 | 5,495.00 | 5,421.50 | 5,440.00 | 5,440.00 | -0.68% | 7,377 |
| Dec 23, 2025 | 5,432.50 | 5,490.00 | 5,379.50 | 5,477.00 | 5,477.00 | 0.82% | 9,069 |
| Dec 22, 2025 | 5,408.50 | 5,449.50 | 5,380.50 | 5,432.50 | 5,432.50 | 0.44% | 9,118 |
| Dec 19, 2025 | 5,292.00 | 5,450.00 | 5,284.00 | 5,408.50 | 5,408.50 | 2.43% | 17,548 |
| Dec 18, 2025 | 5,335.50 | 5,335.50 | 5,242.50 | 5,280.00 | 5,280.00 | -1.04% | 30,912 |
| Dec 17, 2025 | 5,383.50 | 5,383.50 | 5,311.50 | 5,335.50 | 5,335.50 | -0.89% | 10,976 |
| Dec 16, 2025 | 5,427.50 | 5,431.50 | 5,370.50 | 5,383.50 | 5,383.50 | -0.81% | 14,400 |
| Dec 15, 2025 | 5,393.00 | 5,440.00 | 5,361.00 | 5,427.50 | 5,427.50 | 0.63% | 30,212 |
| Dec 12, 2025 | 5,391.00 | 5,453.50 | 5,374.50 | 5,393.50 | 5,393.50 | 0.05% | 18,854 |
| Dec 11, 2025 | 5,389.00 | 5,431.50 | 5,352.00 | 5,391.00 | 5,391.00 | 0.04% | 30,152 |
| Dec 10, 2025 | 5,421.00 | 5,497.00 | 5,357.50 | 5,389.00 | 5,389.00 | -0.59% | 33,282 |
| Dec 9, 2025 | 5,461.50 | 5,467.00 | 5,391.00 | 5,421.00 | 5,421.00 | -0.74% | 16,094 |