Blue Dart Express Limited (NSE:BLUEDART)
India · Delayed Price · Currency is INR 5,083.00
+6.00 (0.12%)
Aug 21, 2026, 3:29 PM IST
NSE:BLUEDART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,077.00 | 5,100.00 | 5,061.00 | 5,083.00 | 5,083.00 | 0.12% | 4,049 |
| Aug 20, 2026 | 5,075.00 | 5,130.00 | 5,020.00 | 5,077.00 | 5,077.00 | 0.20% | 5,551 |
| Aug 19, 2026 | 5,110.50 | 5,122.50 | 5,050.00 | 5,067.00 | 5,067.00 | -0.36% | 5,868 |
| Aug 18, 2026 | 5,100.00 | 5,125.00 | 5,070.00 | 5,085.50 | 5,085.50 | -0.77% | 6,205 |
| Aug 17, 2026 | 5,141.00 | 5,148.50 | 5,085.00 | 5,125.00 | 5,125.00 | -0.31% | 4,543 |
| Aug 14, 2026 | 5,160.00 | 5,280.00 | 5,070.00 | 5,141.00 | 5,141.00 | 0.78% | 22,745 |
| Aug 13, 2026 | 5,065.00 | 5,145.00 | 5,065.00 | 5,101.00 | 5,101.00 | 0.16% | 6,246 |
| Aug 12, 2026 | 5,116.00 | 5,145.50 | 5,067.00 | 5,093.00 | 5,093.00 | 0.01% | 8,071 |
| Aug 11, 2026 | 5,210.00 | 5,210.00 | 5,081.00 | 5,092.50 | 5,092.50 | -1.89% | 9,794 |
| Aug 10, 2026 | 5,093.00 | 5,222.50 | 5,047.50 | 5,190.50 | 5,190.50 | 1.98% | 21,029 |
| Aug 7, 2026 | 5,115.00 | 5,144.00 | 5,013.50 | 5,089.50 | 5,089.50 | -0.45% | 28,915 |
| Aug 6, 2026 | 5,281.00 | 5,281.00 | 5,061.50 | 5,112.50 | 5,112.50 | -3.42% | 38,960 |
| Aug 5, 2026 | 5,366.50 | 5,400.00 | 5,210.00 | 5,293.50 | 5,293.50 | -1.32% | 32,935 |
| Aug 4, 2026 | 5,375.50 | 5,443.50 | 5,344.00 | 5,364.50 | 5,364.50 | -1.15% | 67,817 |
| Aug 3, 2026 | 5,560.00 | 5,745.00 | 5,326.00 | 5,427.00 | 5,427.00 | 5.17% | 601,176 |
| Jul 31, 2026 | 5,025.90 | 5,185.00 | 4,993.00 | 5,160.30 | 5,160.30 | 2.67% | 39,069 |
| Jul 30, 2026 | 5,059.00 | 5,096.00 | 5,018.00 | 5,025.90 | 5,025.90 | -0.86% | 7,629 |
| Jul 29, 2026 | 5,080.00 | 5,125.20 | 5,046.60 | 5,069.60 | 5,069.60 | -0.66% | 8,120 |
| Jul 28, 2026 | 5,114.20 | 5,277.00 | 5,100.00 | 5,103.50 | 5,103.50 | -0.21% | 28,302 |
| Jul 27, 2026 | 4,935.80 | 5,129.20 | 4,922.90 | 5,114.20 | 5,114.20 | 4.13% | 37,705 |
| Jul 24, 2026 | 4,756.00 | 4,975.00 | 4,716.10 | 4,911.50 | 4,911.50 | 3.07% | 35,686 |
| Jul 23, 2026 | 4,790.00 | 4,809.10 | 4,750.00 | 4,765.40 | 4,765.40 | -0.96% | 6,742 |
| Jul 22, 2026 | 4,855.00 | 4,869.90 | 4,801.20 | 4,811.70 | 4,811.70 | -1.19% | 6,269 |
| Jul 21, 2026 | 4,880.00 | 4,883.00 | 4,844.00 | 4,869.80 | 4,869.80 | -0.27% | 4,078 |
| Jul 20, 2026 | 4,926.40 | 4,943.80 | 4,870.00 | 4,883.00 | 4,883.00 | -0.88% | 5,258 |
| Jul 17, 2026 | 4,900.20 | 4,950.00 | 4,851.00 | 4,926.40 | 4,926.40 | 0.36% | 4,171 |
| Jul 16, 2026 | 4,919.60 | 4,949.50 | 4,880.00 | 4,908.90 | 4,908.90 | -0.22% | 4,712 |
| Jul 15, 2026 | 4,900.00 | 4,963.80 | 4,900.00 | 4,919.60 | 4,919.60 | 0.33% | 5,702 |
| Jul 14, 2026 | 4,903.10 | 4,956.00 | 4,885.00 | 4,903.60 | 4,903.60 | -0.85% | 4,015 |
| Jul 13, 2026 | 4,896.80 | 5,050.00 | 4,855.00 | 4,945.60 | 4,945.60 | 0.55% | 5,542 |
| Jul 10, 2026 | 4,855.40 | 4,942.50 | 4,855.40 | 4,918.40 | 4,918.40 | 1.48% | 6,110 |
| Jul 9, 2026 | 4,793.00 | 4,892.90 | 4,793.00 | 4,846.80 | 4,846.80 | 1.20% | 3,857 |
| Jul 8, 2026 | 4,880.00 | 4,886.90 | 4,760.00 | 4,789.40 | 4,789.40 | -2.23% | 6,871 |
| Jul 7, 2026 | 4,980.00 | 5,035.20 | 4,880.20 | 4,898.50 | 4,898.50 | -1.49% | 9,676 |
| Jul 6, 2026 | 4,860.00 | 5,007.00 | 4,840.20 | 4,972.60 | 4,972.60 | 2.49% | 12,382 |
| Jul 3, 2026 | 4,898.50 | 4,979.50 | 4,844.50 | 4,851.90 | 4,851.90 | -0.95% | 12,637 |
| Jul 2, 2026 | 4,931.00 | 4,937.80 | 4,884.00 | 4,898.50 | 4,898.50 | 0.10% | 5,584 |
| Jul 1, 2026 | 4,860.10 | 4,988.00 | 4,860.10 | 4,893.80 | 4,893.80 | 0.60% | 6,159 |
| Jun 30, 2026 | 4,862.50 | 4,935.00 | 4,831.10 | 4,864.80 | 4,864.80 | -0.19% | 20,905 |
| Jun 29, 2026 | 4,962.00 | 5,012.60 | 4,850.50 | 4,874.10 | 4,874.10 | -2.17% | 6,643 |
| Jun 25, 2026 | 5,000.00 | 5,079.50 | 4,952.30 | 4,982.30 | 4,982.30 | -0.33% | 13,006 |
| Jun 24, 2026 | 4,993.40 | 5,018.90 | 4,926.10 | 4,998.70 | 4,998.70 | 0.28% | 5,402 |
| Jun 23, 2026 | 4,966.60 | 5,039.00 | 4,941.90 | 4,984.70 | 4,984.70 | -0.17% | 18,374 |
| Jun 22, 2026 | 4,977.00 | 5,056.10 | 4,969.40 | 4,993.40 | 4,993.40 | 0.50% | 19,110 |
| Jun 19, 2026 | 4,851.20 | 5,000.00 | 4,830.00 | 4,968.80 | 4,968.80 | 2.02% | 24,139 |
| Jun 18, 2026 | 4,845.50 | 4,930.00 | 4,830.00 | 4,870.40 | 4,870.40 | 0.59% | 7,990 |
| Jun 17, 2026 | 4,834.10 | 4,880.00 | 4,827.20 | 4,841.90 | 4,841.90 | 0.16% | 9,977 |
| Jun 16, 2026 | 4,914.40 | 4,914.40 | 4,795.00 | 4,834.40 | 4,834.40 | -1.43% | 12,475 |
| Jun 15, 2026 | 4,860.00 | 4,949.50 | 4,860.00 | 4,904.40 | 4,904.40 | 3.06% | 19,142 |
| Jun 12, 2026 | 4,730.10 | 4,776.90 | 4,725.60 | 4,758.60 | 4,758.60 | 1.03% | 23,564 |