Blue Dart Express Limited (NSE:BLUEDART)
India · Delayed Price · Currency is INR 4,467.50
-38.50 (-0.85%)
Oct 15, 2026, 3:30 PM IST
NSE:BLUEDART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4,510.00 | 4,529.90 | 4,458.00 | 4,467.50 | 4,467.50 | -0.85% | 6,295 |
| 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 |
| Aug 27, 2026 | 5,032.00 | 5,050.00 | 4,969.00 | 5,005.50 | 4,979.60 | -0.03% | 16,935 |
| Aug 26, 2026 | 5,000.00 | 5,030.00 | 4,993.00 | 5,007.00 | 4,981.09 | 0.25% | 1,989 |
| Aug 25, 2026 | 5,053.50 | 5,079.00 | 4,980.00 | 4,994.50 | 4,968.65 | -1.17% | 7,372 |
| Aug 24, 2026 | 5,083.00 | 5,125.50 | 5,040.00 | 5,053.50 | 5,027.35 | -0.58% | 4,920 |
| Aug 21, 2026 | 5,077.00 | 5,100.00 | 5,061.00 | 5,083.00 | 5,056.70 | 0.12% | 4,049 |
| Aug 20, 2026 | 5,075.00 | 5,130.00 | 5,020.00 | 5,077.00 | 5,050.73 | 0.20% | 5,551 |
| Aug 19, 2026 | 5,110.50 | 5,122.50 | 5,050.00 | 5,067.00 | 5,040.78 | -0.36% | 5,868 |
| Aug 18, 2026 | 5,100.00 | 5,125.00 | 5,070.00 | 5,085.50 | 5,059.18 | -0.77% | 6,205 |
| Aug 17, 2026 | 5,141.00 | 5,148.50 | 5,085.00 | 5,125.00 | 5,098.48 | -0.31% | 4,543 |
| Aug 14, 2026 | 5,160.00 | 5,280.00 | 5,070.00 | 5,141.00 | 5,114.40 | 0.78% | 22,745 |
| Aug 13, 2026 | 5,065.00 | 5,145.00 | 5,065.00 | 5,101.00 | 5,074.60 | 0.16% | 6,246 |
| Aug 12, 2026 | 5,116.00 | 5,145.50 | 5,067.00 | 5,093.00 | 5,066.64 | 0.01% | 8,071 |
| Aug 11, 2026 | 5,210.00 | 5,210.00 | 5,081.00 | 5,092.50 | 5,066.15 | -1.89% | 9,794 |
| Aug 10, 2026 | 5,093.00 | 5,222.50 | 5,047.50 | 5,190.50 | 5,163.64 | 1.98% | 21,029 |
| Aug 7, 2026 | 5,115.00 | 5,144.00 | 5,013.50 | 5,089.50 | 5,063.16 | -0.45% | 28,915 |
| Aug 6, 2026 | 5,281.00 | 5,281.00 | 5,061.50 | 5,112.50 | 5,086.04 | -3.42% | 38,960 |
| Aug 5, 2026 | 5,366.50 | 5,400.00 | 5,210.00 | 5,293.50 | 5,266.11 | -1.32% | 32,935 |