Blue Dart Express Limited (NSE:BLUEDART)
India · Delayed Price · Currency is INR 4,719.60
+27.70 (0.59%)
Jun 4, 2026, 3:30 PM IST
NSE:BLUEDART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4,675.00 | 4,742.70 | 4,675.00 | 4,719.60 | 4,719.60 | 0.59% | 10,512 |
| Jun 3, 2026 | 4,731.50 | 4,731.50 | 4,685.00 | 4,691.90 | 4,691.90 | -0.81% | 8,683 |
| Jun 2, 2026 | 4,720.00 | 4,768.00 | 4,700.00 | 4,730.40 | 4,730.40 | 0.21% | 8,644 |
| Jun 1, 2026 | 4,800.00 | 4,809.80 | 4,707.70 | 4,720.50 | 4,720.50 | -0.44% | 8,345 |
| May 29, 2026 | 4,849.00 | 4,849.00 | 4,731.50 | 4,741.50 | 4,741.50 | -0.66% | 16,927 |
| May 27, 2026 | 4,870.00 | 4,902.50 | 4,750.00 | 4,773.00 | 4,773.00 | -2.02% | 14,397 |
| May 26, 2026 | 4,897.50 | 4,914.00 | 4,863.00 | 4,871.50 | 4,871.50 | -0.30% | 7,245 |
| May 25, 2026 | 4,865.00 | 4,960.00 | 4,865.00 | 4,886.00 | 4,886.00 | 0.71% | 8,935 |
| May 22, 2026 | 4,872.00 | 4,887.00 | 4,835.50 | 4,851.50 | 4,851.50 | -0.43% | 7,878 |
| May 21, 2026 | 4,841.00 | 4,920.00 | 4,841.00 | 4,872.50 | 4,872.50 | 0.68% | 7,241 |
| May 20, 2026 | 4,889.50 | 4,889.50 | 4,830.00 | 4,839.50 | 4,839.50 | -1.46% | 10,496 |
| May 19, 2026 | 4,899.50 | 4,968.50 | 4,887.50 | 4,911.00 | 4,911.00 | 0.23% | 9,103 |
| May 18, 2026 | 5,030.00 | 5,030.00 | 4,876.50 | 4,899.50 | 4,899.50 | -3.38% | 14,371 |
| May 15, 2026 | 5,017.00 | 5,120.00 | 5,005.00 | 5,071.00 | 5,071.00 | 1.08% | 13,888 |
| May 14, 2026 | 5,110.00 | 5,118.00 | 5,000.00 | 5,017.00 | 5,017.00 | -1.67% | 19,366 |
| May 13, 2026 | 5,166.00 | 5,167.00 | 5,051.00 | 5,102.00 | 5,102.00 | -1.27% | 14,946 |
| May 12, 2026 | 5,258.50 | 5,260.50 | 5,126.00 | 5,167.50 | 5,167.50 | -1.73% | 10,868 |
| May 11, 2026 | 5,488.00 | 5,500.00 | 5,205.50 | 5,258.50 | 5,258.50 | -7.45% | 85,358 |
| May 8, 2026 | 5,707.50 | 5,775.50 | 5,642.00 | 5,682.00 | 5,682.00 | 0.34% | 12,577 |
| May 7, 2026 | 5,715.00 | 5,753.00 | 5,610.00 | 5,662.50 | 5,662.50 | 0.27% | 15,881 |
| May 6, 2026 | 5,568.00 | 5,663.00 | 5,524.00 | 5,647.00 | 5,647.00 | 1.91% | 6,782 |
| May 5, 2026 | 5,501.00 | 5,605.00 | 5,469.00 | 5,541.00 | 5,541.00 | -0.43% | 12,466 |
| May 4, 2026 | 5,465.00 | 5,715.50 | 5,432.50 | 5,565.00 | 5,565.00 | 1.82% | 29,195 |
| Apr 30, 2026 | 5,430.00 | 5,480.00 | 5,413.20 | 5,465.70 | 5,465.70 | -0.18% | 6,426 |
| Apr 29, 2026 | 5,385.10 | 5,480.00 | 5,385.10 | 5,475.30 | 5,475.30 | 1.26% | 9,257 |
| Apr 28, 2026 | 5,421.60 | 5,520.00 | 5,383.00 | 5,407.00 | 5,407.00 | -0.27% | 7,248 |
| Apr 27, 2026 | 5,360.00 | 5,498.50 | 5,351.00 | 5,421.60 | 5,421.60 | 1.37% | 6,990 |
| Apr 24, 2026 | 5,350.90 | 5,384.60 | 5,290.00 | 5,348.50 | 5,348.50 | -0.04% | 7,462 |
| Apr 23, 2026 | 5,475.90 | 5,492.90 | 5,319.00 | 5,350.90 | 5,350.90 | -2.33% | 14,838 |
| Apr 22, 2026 | 5,474.90 | 5,500.00 | 5,377.00 | 5,478.30 | 5,478.30 | 0.17% | 20,112 |
| Apr 21, 2026 | 5,502.90 | 5,579.70 | 5,401.00 | 5,469.00 | 5,469.00 | -0.62% | 8,174 |
| Apr 20, 2026 | 5,391.00 | 5,550.00 | 5,347.00 | 5,502.90 | 5,502.90 | 2.08% | 13,616 |
| Apr 17, 2026 | 5,269.80 | 5,410.00 | 5,256.20 | 5,391.00 | 5,391.00 | 2.89% | 16,241 |
| Apr 16, 2026 | 5,195.00 | 5,284.70 | 5,156.50 | 5,239.60 | 5,239.60 | 1.35% | 18,233 |
| Apr 15, 2026 | 5,156.60 | 5,187.00 | 5,101.00 | 5,169.70 | 5,169.70 | 2.26% | 9,757 |
| Apr 13, 2026 | 5,121.30 | 5,198.10 | 5,000.00 | 5,055.40 | 5,055.40 | -2.23% | 17,806 |
| Apr 10, 2026 | 5,078.00 | 5,185.00 | 5,055.60 | 5,170.60 | 5,170.60 | 2.49% | 15,951 |
| Apr 9, 2026 | 5,070.00 | 5,118.40 | 4,966.10 | 5,045.10 | 5,045.10 | 0.18% | 16,537 |
| Apr 8, 2026 | 5,102.00 | 5,120.00 | 4,981.10 | 5,036.00 | 5,036.00 | 2.58% | 17,181 |
| Apr 7, 2026 | 4,900.00 | 4,935.30 | 4,794.00 | 4,909.10 | 4,909.10 | 0.20% | 27,699 |
| Apr 6, 2026 | 4,924.00 | 4,950.00 | 4,775.00 | 4,899.30 | 4,899.30 | 0.12% | 27,662 |
| Apr 2, 2026 | 4,899.90 | 4,918.70 | 4,765.00 | 4,893.30 | 4,893.30 | 0.13% | 12,405 |
| Apr 1, 2026 | 4,700.00 | 4,973.50 | 4,684.50 | 4,886.80 | 4,886.80 | 2.95% | 24,161 |
| Mar 30, 2026 | 4,841.50 | 4,861.50 | 4,683.00 | 4,747.00 | 4,747.00 | -1.95% | 36,166 |
| Mar 27, 2026 | 5,000.00 | 5,027.00 | 4,816.50 | 4,841.50 | 4,841.50 | -4.25% | 21,183 |
| Mar 25, 2026 | 5,029.00 | 5,134.50 | 4,977.50 | 5,056.50 | 5,056.50 | 1.85% | 15,683 |
| Mar 24, 2026 | 5,100.00 | 5,100.00 | 4,831.00 | 4,964.50 | 4,964.50 | 0.65% | 29,010 |
| Mar 23, 2026 | 5,095.00 | 5,095.00 | 4,900.00 | 4,932.50 | 4,932.50 | -3.31% | 19,579 |
| Mar 20, 2026 | 5,075.00 | 5,159.50 | 5,075.00 | 5,101.50 | 5,101.50 | 0.57% | 5,459 |
| Mar 19, 2026 | 5,201.00 | 5,222.50 | 5,061.00 | 5,072.50 | 5,072.50 | -3.31% | 10,740 |