Blue Dart Express Limited (NSE:BLUEDART)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,560.00 | 5,626.00 | 5,512.50 | 5,565.50 | 5,565.50 | -0.04% | 10,530 |
| Oct 23, 2025 | 5,604.50 | 5,646.50 | 5,549.00 | 5,568.00 | 5,568.00 | -0.18% | 10,227 |
| Oct 21, 2025 | 5,530.50 | 5,591.50 | 5,530.50 | 5,578.00 | 5,578.00 | 0.57% | 2,588 |
| Oct 20, 2025 | 5,593.00 | 5,595.50 | 5,511.00 | 5,546.50 | 5,546.50 | -0.44% | 10,926 |
| Oct 17, 2025 | 5,580.00 | 5,590.00 | 5,512.50 | 5,571.00 | 5,571.00 | -0.12% | 8,954 |
| Oct 16, 2025 | 5,535.50 | 5,599.00 | 5,490.00 | 5,577.50 | 5,577.50 | 1.45% | 15,231 |
| Oct 15, 2025 | 5,476.00 | 5,540.00 | 5,456.00 | 5,498.00 | 5,498.00 | 0.55% | 7,310 |
| Oct 14, 2025 | 5,600.00 | 5,600.00 | 5,450.00 | 5,468.00 | 5,468.00 | -1.19% | 15,915 |
| Oct 13, 2025 | 5,469.00 | 5,554.50 | 5,445.00 | 5,534.00 | 5,534.00 | 0.58% | 17,807 |
| Oct 10, 2025 | 5,520.00 | 5,541.00 | 5,472.00 | 5,502.00 | 5,502.00 | 0.06% | 18,791 |
| Oct 9, 2025 | 5,566.00 | 5,566.00 | 5,466.00 | 5,498.50 | 5,498.50 | -1.21% | 24,809 |
| Oct 8, 2025 | 5,627.00 | 5,633.50 | 5,550.00 | 5,566.00 | 5,566.00 | -1.08% | 15,267 |
| Oct 7, 2025 | 5,672.50 | 5,672.50 | 5,607.00 | 5,627.00 | 5,627.00 | -0.80% | 13,183 |
| Oct 6, 2025 | 5,685.00 | 5,725.00 | 5,589.50 | 5,672.50 | 5,672.50 | -0.22% | 27,355 |
| Oct 3, 2025 | 5,684.00 | 5,714.00 | 5,606.00 | 5,685.00 | 5,685.00 | -0.50% | 19,861 |
| Oct 1, 2025 | 5,781.00 | 5,781.00 | 5,655.00 | 5,713.50 | 5,713.50 | 0.18% | 37,981 |
| Sep 30, 2025 | 5,700.00 | 6,169.00 | 5,651.50 | 5,703.00 | 5,703.00 | 2.24% | 1,067,298 |
| Sep 29, 2025 | 5,673.00 | 5,750.00 | 5,520.00 | 5,578.00 | 5,578.00 | -1.68% | 21,967 |
| Sep 26, 2025 | 5,798.00 | 5,798.00 | 5,600.00 | 5,673.50 | 5,673.50 | -2.11% | 6,800 |
| Sep 25, 2025 | 5,770.00 | 5,805.00 | 5,736.00 | 5,795.50 | 5,795.50 | 0.35% | 6,574 |
| Sep 24, 2025 | 5,735.00 | 5,796.00 | 5,734.50 | 5,775.50 | 5,775.50 | 0.36% | 5,830 |
| Sep 23, 2025 | 6,050.00 | 6,050.00 | 5,720.00 | 5,755.00 | 5,755.00 | -0.48% | 33,575 |
| Sep 22, 2025 | 5,762.00 | 5,846.50 | 5,759.00 | 5,783.00 | 5,783.00 | 0.36% | 12,488 |
| Sep 19, 2025 | 5,861.00 | 5,917.50 | 5,739.00 | 5,762.00 | 5,762.00 | -1.69% | 17,804 |
| Sep 18, 2025 | 5,767.00 | 5,897.50 | 5,756.50 | 5,861.00 | 5,861.00 | 1.97% | 28,716 |
| Sep 17, 2025 | 5,717.50 | 5,790.00 | 5,696.50 | 5,747.50 | 5,747.50 | 0.26% | 14,903 |
| Sep 16, 2025 | 5,722.00 | 5,791.00 | 5,696.50 | 5,732.50 | 5,732.50 | 0.54% | 11,155 |
| Sep 15, 2025 | 5,705.00 | 5,750.00 | 5,692.00 | 5,701.50 | 5,701.50 | 0.01% | 4,057 |
| Sep 12, 2025 | 5,760.00 | 5,802.00 | 5,685.50 | 5,701.00 | 5,701.00 | -0.75% | 8,013 |
| Sep 11, 2025 | 5,755.50 | 5,824.50 | 5,719.50 | 5,744.00 | 5,744.00 | 0.20% | 8,183 |
| Sep 10, 2025 | 5,760.00 | 5,786.50 | 5,723.00 | 5,732.50 | 5,732.50 | -0.09% | 4,174 |
| Sep 9, 2025 | 5,730.00 | 5,761.50 | 5,717.00 | 5,737.50 | 5,737.50 | 0.17% | 4,364 |
| Sep 8, 2025 | 5,781.00 | 5,781.00 | 5,701.00 | 5,727.50 | 5,727.50 | 0.39% | 3,683 |
| Sep 5, 2025 | 5,708.00 | 5,737.00 | 5,650.00 | 5,705.50 | 5,705.50 | 0.35% | 5,934 |
| Sep 4, 2025 | 5,814.50 | 5,814.50 | 5,666.00 | 5,685.50 | 5,685.50 | -1.19% | 8,264 |
| Sep 3, 2025 | 5,812.50 | 5,812.50 | 5,735.50 | 5,754.00 | 5,754.00 | -0.02% | 4,007 |
| Sep 2, 2025 | 5,805.50 | 5,811.50 | 5,737.00 | 5,755.00 | 5,755.00 | -0.81% | 5,234 |
| Sep 1, 2025 | 5,659.00 | 5,827.00 | 5,621.00 | 5,802.00 | 5,802.00 | 3.47% | 10,804 |
| Aug 29, 2025 | 5,620.00 | 5,667.00 | 5,475.00 | 5,607.50 | 5,607.50 | 0.49% | 33,645 |
| Aug 28, 2025 | 5,696.00 | 5,700.00 | 5,567.00 | 5,580.00 | 5,580.00 | -2.04% | 20,068 |
| Aug 26, 2025 | 5,895.00 | 5,895.00 | 5,673.00 | 5,696.00 | 5,696.00 | -3.39% | 19,752 |
| Aug 25, 2025 | 5,802.50 | 5,970.00 | 5,778.00 | 5,896.00 | 5,896.00 | 1.40% | 14,615 |
| Aug 22, 2025 | 5,852.00 | 5,873.50 | 5,793.50 | 5,814.50 | 5,814.50 | -0.64% | 6,733 |
| Aug 21, 2025 | 5,840.00 | 5,884.50 | 5,826.50 | 5,852.00 | 5,852.00 | 0.21% | 9,891 |
| Aug 20, 2025 | 5,900.00 | 5,904.50 | 5,822.00 | 5,840.00 | 5,840.00 | -0.15% | 12,283 |
| Aug 19, 2025 | 5,850.50 | 5,937.50 | 5,816.00 | 5,849.00 | 5,849.00 | 0.31% | 19,168 |
| Aug 18, 2025 | 5,855.50 | 5,910.50 | 5,818.50 | 5,831.00 | 5,831.00 | -0.43% | 64,606 |
| Aug 14, 2025 | 5,875.00 | 5,920.00 | 5,835.50 | 5,856.00 | 5,856.00 | -0.32% | 11,132 |
| Aug 13, 2025 | 5,938.00 | 5,950.00 | 5,859.50 | 5,875.00 | 5,875.00 | -1.06% | 5,064 |
| Aug 12, 2025 | 5,872.50 | 5,971.50 | 5,844.00 | 5,938.00 | 5,938.00 | 1.12% | 14,594 |