Skip to main content
logo
Blue Dart Express Limited (NSE:BLUEDART)
India flag India · Delayed Price · Currency is INR
4,880.00
-46.40 (-0.94%)
Jul 20, 2026, 3:30 PM IST

NSE:BLUEDART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20264,926.404,943.804,870.004,883.004,883.00-0.88%5,258
Jul 17, 20264,900.204,950.004,851.004,926.404,926.400.36%4,171
Jul 16, 20264,919.604,949.504,880.004,908.904,908.90-0.22%4,712
Jul 15, 20264,900.004,963.804,900.004,919.604,919.600.33%5,702
Jul 14, 20264,903.104,956.004,885.004,903.604,903.60-0.85%4,015
Jul 13, 20264,896.805,050.004,855.004,945.604,945.600.55%5,542
Jul 10, 20264,855.404,942.504,855.404,918.404,918.401.48%6,110
Jul 9, 20264,793.004,892.904,793.004,846.804,846.801.20%3,857
Jul 8, 20264,880.004,886.904,760.004,789.404,789.40-2.23%6,871
Jul 7, 20264,980.005,035.204,880.204,898.504,898.50-1.49%9,676
Jul 6, 20264,860.005,007.004,840.204,972.604,972.602.49%12,382
Jul 3, 20264,898.504,979.504,844.504,851.904,851.90-0.95%12,637
Jul 2, 20264,931.004,937.804,884.004,898.504,898.500.10%5,584
Jul 1, 20264,860.104,988.004,860.104,893.804,893.800.60%6,159
Jun 30, 20264,862.504,935.004,831.104,864.804,864.80-0.19%20,905
Jun 29, 20264,962.005,012.604,850.504,874.104,874.10-2.17%6,643
Jun 25, 20265,000.005,079.504,952.304,982.304,982.30-0.33%13,006
Jun 24, 20264,993.405,018.904,926.104,998.704,998.700.28%5,402
Jun 23, 20264,966.605,039.004,941.904,984.704,984.70-0.17%18,374
Jun 22, 20264,977.005,056.104,969.404,993.404,993.400.50%19,110
Jun 19, 20264,851.205,000.004,830.004,968.804,968.802.02%24,139
Jun 18, 20264,845.504,930.004,830.004,870.404,870.400.59%7,990
Jun 17, 20264,834.104,880.004,827.204,841.904,841.900.16%9,977
Jun 16, 20264,914.404,914.404,795.004,834.404,834.40-1.43%12,475
Jun 15, 20264,860.004,949.504,860.004,904.404,904.403.06%19,142
Jun 12, 20264,730.104,776.904,725.604,758.604,758.601.03%23,564
Jun 11, 20264,711.004,750.904,666.404,710.104,710.10-0.98%9,062
Jun 10, 20264,715.904,869.804,690.104,756.604,756.601.40%24,519
Jun 9, 20264,660.904,729.004,651.104,691.004,691.000.94%5,514
Jun 8, 20264,675.004,688.004,628.504,647.404,647.40-1.12%52,043
Jun 5, 20264,720.004,771.204,686.204,700.104,700.10-0.41%8,815
Jun 4, 20264,675.004,742.704,675.004,719.604,719.600.59%10,512
Jun 3, 20264,731.504,731.504,685.004,691.904,691.90-0.81%8,683
Jun 2, 20264,720.004,768.004,700.004,730.404,730.400.21%8,644
Jun 1, 20264,800.004,809.804,707.704,720.504,720.50-0.44%8,345
May 29, 20264,849.004,849.004,731.504,741.504,741.50-0.66%16,927
May 27, 20264,870.004,902.504,750.004,773.004,773.00-2.02%14,397
May 26, 20264,897.504,914.004,863.004,871.504,871.50-0.30%7,245
May 25, 20264,865.004,960.004,865.004,886.004,886.000.71%8,935
May 22, 20264,872.004,887.004,835.504,851.504,851.50-0.43%7,878
May 21, 20264,841.004,920.004,841.004,872.504,872.500.68%7,241
May 20, 20264,889.504,889.504,830.004,839.504,839.50-1.46%10,496
May 19, 20264,899.504,968.504,887.504,911.004,911.000.23%9,103
May 18, 20265,030.005,030.004,876.504,899.504,899.50-3.38%14,371
May 15, 20265,017.005,120.005,005.005,071.005,071.001.08%13,888
May 14, 20265,110.005,118.005,000.005,017.005,017.00-1.67%19,366
May 13, 20265,166.005,167.005,051.005,102.005,102.00-1.27%14,946
May 12, 20265,258.505,260.505,126.005,167.505,167.50-1.73%10,868
May 11, 20265,488.005,500.005,205.505,258.505,258.50-7.45%85,358
May 8, 20265,707.505,775.505,642.005,682.005,682.000.34%12,577