Blue Dart Express Limited (NSE:BLUEDART)
India · Delayed Price · Currency is INR 5,303.50
-95.00 (-1.76%)
At close: Mar 12, 2026
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |