Blue Dart Express Limited (NSE:BLUEDART)
India · Delayed Price · Currency is INR 4,481.70
-95.70 (-2.09%)
Nov 9, 2026, 3:29 PM IST
NSE:BLUEDART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4,620.30 | 4,620.30 | 4,394.20 | 4,481.70 | 4,481.70 | -2.09% | 21,250 |
| Nov 8, 2026 | 4,500.00 | 4,611.90 | 4,492.70 | 4,577.40 | 4,577.40 | 0.79% | 11,254 |
| Nov 6, 2026 | 4,575.10 | 4,600.00 | 4,481.10 | 4,541.30 | 4,541.30 | -0.76% | 15,420 |
| Nov 5, 2026 | 4,500.00 | 4,610.60 | 4,500.00 | 4,576.30 | 4,576.30 | 3.12% | 19,609 |
| Nov 4, 2026 | 4,395.00 | 4,457.60 | 4,350.70 | 4,437.80 | 4,437.80 | 1.67% | 6,575 |
| Nov 3, 2026 | 4,359.00 | 4,442.60 | 4,340.00 | 4,364.80 | 4,364.80 | 0.23% | 5,249 |
| Nov 2, 2026 | 4,224.00 | 4,385.40 | 4,190.70 | 4,355.00 | 4,355.00 | 4.42% | 11,648 |
| Oct 30, 2026 | 4,240.00 | 4,251.50 | 4,141.00 | 4,170.80 | 4,170.80 | -1.66% | 10,205 |
| Oct 29, 2026 | 4,281.10 | 4,282.30 | 4,212.00 | 4,241.00 | 4,241.00 | -0.72% | 3,127 |
| Oct 28, 2026 | 4,250.00 | 4,308.80 | 4,240.00 | 4,271.80 | 4,271.80 | -0.07% | 3,324 |
| Oct 27, 2026 | 4,206.00 | 4,335.00 | 4,151.00 | 4,274.90 | 4,274.90 | 0.20% | 9,761 |
| Oct 26, 2026 | 4,216.00 | 4,279.90 | 4,181.50 | 4,266.20 | 4,266.20 | 1.21% | 7,092 |
| Oct 23, 2026 | 4,316.90 | 4,322.00 | 4,170.00 | 4,215.30 | 4,215.30 | -2.35% | 10,155 |
| Oct 22, 2026 | 4,360.20 | 4,381.80 | 4,308.10 | 4,316.90 | 4,316.90 | -1.59% | 4,666 |
| Oct 21, 2026 | 4,380.00 | 4,409.90 | 4,363.10 | 4,386.80 | 4,386.80 | 0.16% | 10,843 |
| Oct 19, 2026 | 4,430.00 | 4,464.00 | 4,351.00 | 4,380.00 | 4,380.00 | -0.25% | 9,615 |
| Oct 16, 2026 | 4,475.00 | 4,491.20 | 4,346.00 | 4,390.90 | 4,390.90 | -1.71% | 49,929 |
| Oct 15, 2026 | 4,510.00 | 4,529.90 | 4,458.00 | 4,467.50 | 4,467.50 | -0.85% | 6,293 |
| Oct 14, 2026 | 4,531.40 | 4,555.90 | 4,496.40 | 4,506.00 | 4,506.00 | -0.56% | 6,049 |
| Oct 13, 2026 | 4,565.10 | 4,584.90 | 4,496.30 | 4,531.40 | 4,531.40 | -0.72% | 15,246 |
| Oct 12, 2026 | 4,600.00 | 4,670.00 | 4,560.00 | 4,564.20 | 4,564.20 | 0.08% | 11,773 |
| Oct 9, 2026 | 4,556.10 | 4,586.10 | 4,481.20 | 4,560.40 | 4,560.40 | 0.07% | 46,400 |
| Oct 8, 2026 | 4,555.20 | 4,600.40 | 4,545.00 | 4,557.00 | 4,557.00 | 0.04% | 6,512 |
| Oct 7, 2026 | 4,596.90 | 4,620.80 | 4,519.30 | 4,555.20 | 4,555.20 | -0.17% | 18,776 |
| Oct 6, 2026 | 4,505.00 | 4,575.00 | 4,483.60 | 4,562.80 | 4,562.80 | 1.07% | 6,431 |
| Oct 5, 2026 | 4,546.30 | 4,549.80 | 4,458.10 | 4,514.40 | 4,514.40 | 0.39% | 6,452 |
| Oct 1, 2026 | 4,713.90 | 4,793.80 | 4,460.00 | 4,496.80 | 4,496.80 | -2.86% | 51,320 |
| Sep 30, 2026 | 4,574.90 | 4,654.20 | 4,539.30 | 4,629.00 | 4,629.00 | 1.16% | 14,406 |
| Sep 29, 2026 | 4,747.20 | 4,751.90 | 4,523.00 | 4,576.00 | 4,576.00 | -3.66% | 88,233 |
| Sep 28, 2026 | 4,725.00 | 4,795.00 | 4,705.00 | 4,749.60 | 4,749.60 | 0.07% | 6,178 |
| Sep 25, 2026 | 4,793.00 | 4,804.50 | 4,712.00 | 4,746.50 | 4,746.50 | -0.97% | 7,306 |
| Sep 24, 2026 | 4,785.00 | 4,839.00 | 4,740.00 | 4,793.00 | 4,793.00 | -0.14% | 4,436 |
| Sep 23, 2026 | 4,786.60 | 4,835.00 | 4,780.00 | 4,799.50 | 4,799.50 | 0.27% | 4,902 |
| Sep 22, 2026 | 4,806.20 | 4,844.90 | 4,780.00 | 4,786.60 | 4,786.60 | -0.41% | 7,423 |
| Sep 21, 2026 | 4,821.20 | 4,849.80 | 4,794.00 | 4,806.20 | 4,806.20 | -0.31% | 5,084 |
| Sep 18, 2026 | 4,810.50 | 4,851.00 | 4,770.00 | 4,821.00 | 4,821.00 | 0.20% | 10,165 |
| Sep 17, 2026 | 4,850.00 | 4,863.60 | 4,799.90 | 4,811.30 | 4,811.30 | -0.81% | 7,139 |
| Sep 16, 2026 | 4,808.50 | 4,868.90 | 4,740.90 | 4,850.50 | 4,850.50 | 0.14% | 10,147 |
| Sep 15, 2026 | 4,842.00 | 4,889.40 | 4,791.00 | 4,843.50 | 4,843.50 | 0.78% | 7,941 |
| Sep 11, 2026 | 4,850.00 | 4,858.20 | 4,812.20 | 4,830.90 | 4,805.90 | -1.06% | 3,737 |
| Sep 10, 2026 | 4,910.00 | 4,925.80 | 4,868.00 | 4,882.60 | 4,857.33 | -0.93% | 5,407 |
| Sep 9, 2026 | 4,962.30 | 4,975.60 | 4,920.00 | 4,928.40 | 4,902.90 | -1.18% | 5,343 |
| Sep 8, 2026 | 4,988.80 | 4,996.00 | 4,921.00 | 4,987.20 | 4,961.39 | -0.03% | 6,858 |
| Sep 7, 2026 | 4,991.70 | 4,996.60 | 4,953.00 | 4,988.80 | 4,962.98 | -0.06% | 4,441 |
| Sep 4, 2026 | 5,034.00 | 5,048.90 | 4,968.10 | 4,991.70 | 4,965.87 | -0.74% | 5,838 |
| Sep 3, 2026 | 5,008.50 | 5,049.60 | 4,981.10 | 5,028.80 | 5,002.78 | 0.23% | 4,042 |
| Sep 2, 2026 | 5,061.00 | 5,133.90 | 4,991.00 | 5,017.50 | 4,991.53 | -1.71% | 23,531 |
| Sep 1, 2026 | 4,920.50 | 5,159.50 | 4,902.50 | 5,105.00 | 5,078.58 | 3.68% | 29,783 |
| Aug 31, 2026 | 4,992.00 | 5,019.50 | 4,910.50 | 4,924.00 | 4,898.52 | -1.31% | 9,084 |
| Aug 28, 2026 | 5,001.00 | 5,032.50 | 4,975.00 | 4,989.50 | 4,963.68 | -0.32% | 3,660 |