Blue Dart Express Limited (BOM:526612)
India
· Delayed Price · Currency is INR 5,565.90
-31.90 (-0.57%)
At close: Dec 5, 2025
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,597.00 | 5,600.45 | 5,551.00 | 5,565.90 | 5,565.90 | -0.57% | 682 |
| Dec 4, 2025 | 5,629.90 | 5,645.00 | 5,581.60 | 5,597.80 | 5,597.80 | -0.57% | 1,011 |
| Dec 3, 2025 | 5,674.05 | 5,694.25 | 5,621.00 | 5,629.90 | 5,629.90 | -0.49% | 939 |
| Dec 2, 2025 | 5,600.25 | 5,711.95 | 5,600.25 | 5,657.70 | 5,657.70 | 0.24% | 848 |
| Dec 1, 2025 | 5,715.55 | 5,737.05 | 5,627.80 | 5,644.20 | 5,644.20 | -1.34% | 1,746 |
| Nov 28, 2025 | 5,798.95 | 5,800.00 | 5,705.00 | 5,720.70 | 5,720.70 | -0.55% | 1,532 |
| Nov 27, 2025 | 5,746.90 | 5,766.65 | 5,723.35 | 5,752.05 | 5,752.05 | 0.09% | 486 |
| Nov 26, 2025 | 5,701.55 | 5,775.00 | 5,701.55 | 5,746.90 | 5,746.90 | 0.55% | 1,130 |
| Nov 25, 2025 | 5,729.95 | 5,762.50 | 5,700.05 | 5,715.50 | 5,715.50 | -0.37% | 1,602 |
| Nov 24, 2025 | 5,795.75 | 5,852.50 | 5,703.50 | 5,736.45 | 5,736.45 | -1.19% | 12,287 |
| Nov 21, 2025 | 5,901.20 | 5,901.20 | 5,789.00 | 5,805.35 | 5,805.35 | -1.62% | 965 |
| Nov 20, 2025 | 5,934.95 | 6,085.00 | 5,885.00 | 5,901.20 | 5,901.20 | -0.67% | 1,708 |
| Nov 19, 2025 | 6,020.00 | 6,020.00 | 5,930.00 | 5,941.00 | 5,941.00 | -0.66% | 1,055 |
| Nov 18, 2025 | 6,089.85 | 6,089.85 | 5,967.00 | 5,980.30 | 5,980.30 | -0.91% | 863 |
| Nov 17, 2025 | 5,998.45 | 6,105.00 | 5,992.60 | 6,035.35 | 6,035.35 | 0.62% | 12,199 |
| Nov 14, 2025 | 6,021.60 | 6,044.10 | 5,980.00 | 5,998.45 | 5,998.45 | -0.75% | 1,567 |
| Nov 13, 2025 | 6,187.05 | 6,212.30 | 6,025.00 | 6,044.00 | 6,044.00 | -2.27% | 2,255 |
| Nov 12, 2025 | 6,079.50 | 6,197.00 | 6,057.20 | 6,184.10 | 6,184.10 | 1.63% | 2,945 |
| Nov 11, 2025 | 6,100.50 | 6,301.15 | 6,051.00 | 6,084.85 | 6,084.85 | -0.91% | 5,974 |
| Nov 10, 2025 | 6,151.95 | 6,264.00 | 6,108.30 | 6,140.70 | 6,140.70 | -1.28% | 2,130 |
| Nov 7, 2025 | 6,330.00 | 6,330.00 | 6,122.50 | 6,220.10 | 6,220.10 | -1.85% | 10,432 |
| Nov 6, 2025 | 6,487.95 | 6,487.95 | 6,279.05 | 6,337.05 | 6,337.05 | -0.59% | 4,250 |
| Nov 4, 2025 | 6,350.40 | 6,530.00 | 6,316.00 | 6,374.55 | 6,374.55 | -0.05% | 13,311 |
| Nov 3, 2025 | 6,534.45 | 6,534.45 | 6,282.45 | 6,377.95 | 6,377.95 | -2.97% | 22,799 |
| Oct 31, 2025 | 6,598.95 | 6,755.00 | 6,484.25 | 6,573.10 | 6,573.10 | -1.63% | 61,336 |
| Oct 30, 2025 | 6,525.05 | 7,030.15 | 6,330.85 | 6,682.30 | 6,682.30 | 1.73% | 328,088 |
| Oct 29, 2025 | 5,732.65 | 6,645.60 | 5,732.65 | 6,568.60 | 6,568.60 | 18.61% | 221,932 |
| Oct 28, 2025 | 5,570.00 | 5,587.55 | 5,507.55 | 5,538.00 | 5,538.00 | -0.52% | 494 |
| Oct 27, 2025 | 5,575.00 | 5,589.95 | 5,522.50 | 5,567.10 | 5,567.10 | -0.02% | 679 |
| Oct 24, 2025 | 5,568.00 | 5,625.00 | 5,538.00 | 5,568.20 | 5,568.20 | -0.01% | 932 |
| Oct 23, 2025 | 5,585.05 | 5,640.00 | 5,550.00 | 5,568.75 | 5,568.75 | -0.19% | 871 |
| Oct 21, 2025 | 5,544.40 | 5,585.00 | 5,544.40 | 5,579.40 | 5,579.40 | 0.63% | 114 |
| Oct 20, 2025 | 5,574.50 | 5,590.00 | 5,520.05 | 5,544.40 | 5,544.40 | -0.54% | 943 |
| Oct 17, 2025 | 5,580.00 | 5,584.95 | 5,520.00 | 5,574.45 | 5,574.45 | -0.05% | 328 |
| Oct 16, 2025 | 5,500.00 | 5,598.40 | 5,492.05 | 5,577.00 | 5,577.00 | 1.61% | 703 |
| Oct 15, 2025 | 5,470.00 | 5,530.00 | 5,453.80 | 5,488.70 | 5,488.70 | 0.42% | 329 |
| Oct 14, 2025 | 5,600.00 | 5,600.00 | 5,447.45 | 5,465.75 | 5,465.75 | -1.31% | 1,376 |
| Oct 13, 2025 | 5,460.85 | 5,574.65 | 5,449.00 | 5,538.05 | 5,538.05 | 0.60% | 1,437 |
| Oct 10, 2025 | 5,541.55 | 5,541.55 | 5,478.50 | 5,505.05 | 5,505.05 | 0.17% | 805 |
| Oct 9, 2025 | 5,560.00 | 5,560.00 | 5,469.80 | 5,495.50 | 5,495.50 | -1.21% | 905 |
| Oct 8, 2025 | 5,617.00 | 5,630.00 | 5,555.00 | 5,562.95 | 5,562.95 | -1.10% | 887 |
| Oct 7, 2025 | 5,660.00 | 5,660.00 | 5,613.75 | 5,624.60 | 5,624.60 | -0.94% | 1,022 |
| Oct 6, 2025 | 5,700.00 | 5,718.50 | 5,600.00 | 5,678.20 | 5,678.20 | -0.13% | 1,529 |
| Oct 3, 2025 | 5,699.95 | 5,710.00 | 5,615.00 | 5,685.60 | 5,685.60 | -0.51% | 2,217 |
| Oct 1, 2025 | 5,760.00 | 5,794.90 | 5,606.55 | 5,714.70 | 5,714.70 | 0.33% | 3,145 |
| Sep 30, 2025 | 5,670.00 | 6,166.55 | 5,645.25 | 5,695.75 | 5,695.75 | 2.12% | 57,662 |
| Sep 29, 2025 | 5,655.10 | 5,740.75 | 5,533.00 | 5,577.45 | 5,577.45 | -1.73% | 951 |
| Sep 26, 2025 | 5,784.95 | 5,795.00 | 5,650.00 | 5,675.60 | 5,675.60 | -1.90% | 363 |
| Sep 25, 2025 | 5,757.50 | 5,804.55 | 5,745.00 | 5,785.35 | 5,785.35 | 0.20% | 492 |
| Sep 24, 2025 | 5,727.65 | 5,795.00 | 5,727.65 | 5,773.55 | 5,773.55 | 0.23% | 518 |
| Sep 23, 2025 | 5,923.65 | 5,991.00 | 5,723.00 | 5,760.40 | 5,760.40 | -0.33% | 1,572 |
| Sep 22, 2025 | 5,757.00 | 5,840.00 | 5,757.00 | 5,779.20 | 5,779.20 | 0.31% | 791 |
| Sep 19, 2025 | 5,892.95 | 5,900.00 | 5,741.00 | 5,761.55 | 5,761.55 | -1.99% | 967 |
| Sep 18, 2025 | 5,760.20 | 5,929.45 | 5,760.20 | 5,878.65 | 5,878.65 | 2.27% | 2,651 |
| Sep 17, 2025 | 5,715.00 | 5,784.75 | 5,703.65 | 5,748.15 | 5,748.15 | 0.10% | 1,153 |
| Sep 16, 2025 | 5,710.00 | 5,790.00 | 5,700.00 | 5,742.40 | 5,742.40 | 0.62% | 967 |
| Sep 15, 2025 | 5,712.50 | 5,740.00 | 5,695.00 | 5,707.10 | 5,707.10 | 0.10% | 560 |
| Sep 12, 2025 | 5,760.00 | 5,790.00 | 5,688.00 | 5,701.40 | 5,701.40 | -0.96% | 1,074 |
| Sep 11, 2025 | 5,775.00 | 5,822.00 | 5,723.15 | 5,756.40 | 5,756.40 | 0.35% | 608 |
| Sep 10, 2025 | 5,740.00 | 5,785.00 | 5,727.05 | 5,736.35 | 5,736.35 | 0.12% | 270 |
| Sep 9, 2025 | 5,724.95 | 5,764.15 | 5,711.40 | 5,729.35 | 5,729.35 | 0.08% | 172 |
| Sep 8, 2025 | 5,727.60 | 5,762.50 | 5,704.75 | 5,724.95 | 5,724.95 | 0.21% | 344 |
| Sep 5, 2025 | 5,670.00 | 5,740.00 | 5,656.40 | 5,713.05 | 5,713.05 | 0.47% | 476 |
| Sep 4, 2025 | 5,760.80 | 5,776.75 | 5,665.95 | 5,686.40 | 5,686.40 | -1.23% | 561 |
| Sep 3, 2025 | 5,775.00 | 5,793.00 | 5,735.00 | 5,757.30 | 5,757.30 | 0.04% | 491 |
| Sep 2, 2025 | 5,939.95 | 5,939.95 | 5,738.95 | 5,755.20 | 5,755.20 | -0.63% | 374 |
| Sep 1, 2025 | 5,640.00 | 5,818.80 | 5,624.70 | 5,791.45 | 5,791.45 | 3.20% | 1,140 |
| Aug 29, 2025 | 5,626.95 | 5,650.00 | 5,484.00 | 5,611.70 | 5,611.70 | 0.40% | 2,073 |
| Aug 28, 2025 | 5,680.35 | 5,695.00 | 5,570.00 | 5,589.25 | 5,589.25 | -1.93% | 1,136 |
| Aug 26, 2025 | 5,900.00 | 5,900.00 | 5,677.00 | 5,699.40 | 5,699.40 | -3.32% | 86,413 |
| Aug 25, 2025 | 5,830.00 | 5,977.80 | 5,786.00 | 5,895.15 | 5,895.15 | 1.60% | 846 |
| Aug 22, 2025 | 5,839.95 | 5,860.00 | 5,790.00 | 5,802.55 | 5,802.55 | -0.91% | 911 |
| Aug 21, 2025 | 5,847.45 | 5,880.00 | 5,827.55 | 5,855.65 | 5,855.65 | 0.20% | 508 |
| Aug 20, 2025 | 5,870.00 | 5,902.45 | 5,835.00 | 5,843.75 | 5,843.75 | -0.09% | 1,130 |
| Aug 19, 2025 | 5,831.05 | 5,935.10 | 5,821.00 | 5,849.00 | 5,849.00 | 0.52% | 1,006 |
| Aug 18, 2025 | 5,850.05 | 5,917.95 | 5,808.45 | 5,818.65 | 5,818.65 | -0.62% | 975 |
| Aug 14, 2025 | 5,870.00 | 5,924.05 | 5,844.30 | 5,855.00 | 5,855.00 | -0.33% | 582 |
| Aug 13, 2025 | 6,108.00 | 6,108.00 | 5,856.65 | 5,874.40 | 5,874.40 | -1.18% | 942 |
| Aug 12, 2025 | 5,875.00 | 5,960.00 | 5,845.00 | 5,944.60 | 5,944.60 | 1.19% | 825 |
| Aug 11, 2025 | 5,845.00 | 5,894.90 | 5,808.00 | 5,874.95 | 5,874.95 | 0.99% | 782 |
| Aug 8, 2025 | 5,800.05 | 5,862.30 | 5,775.00 | 5,817.10 | 5,817.10 | 0.16% | 473 |
| Aug 7, 2025 | 5,789.95 | 5,833.80 | 5,723.30 | 5,807.65 | 5,807.65 | 0.33% | 1,350 |
| Aug 6, 2025 | 5,830.00 | 5,859.30 | 5,779.00 | 5,788.75 | 5,788.75 | -0.21% | 926 |
| Aug 5, 2025 | 5,833.00 | 5,838.05 | 5,774.70 | 5,801.05 | 5,776.05 | 0.17% | 340 |
| Aug 4, 2025 | 6,000.30 | 6,011.00 | 5,776.05 | 5,791.20 | 5,766.24 | -1.56% | 1,497 |
| Aug 1, 2025 | 6,023.45 | 6,023.45 | 5,871.00 | 5,882.80 | 5,857.45 | -1.84% | 1,813 |
| Jul 31, 2025 | 6,000.55 | 6,176.60 | 5,975.00 | 5,993.05 | 5,967.22 | -3.01% | 1,853 |
| Jul 30, 2025 | 6,450.00 | 6,450.00 | 6,140.55 | 6,178.75 | 6,152.12 | -4.79% | 3,573 |
| Jul 29, 2025 | 6,505.00 | 6,578.50 | 6,455.00 | 6,489.75 | 6,461.78 | -1.11% | 537 |
| Jul 28, 2025 | 6,636.10 | 6,686.30 | 6,525.00 | 6,562.35 | 6,534.07 | -2.72% | 507 |
| Jul 25, 2025 | 6,850.05 | 6,850.05 | 6,711.10 | 6,745.85 | 6,716.78 | -2.34% | 892 |
| Jul 24, 2025 | 6,882.85 | 6,939.90 | 6,867.95 | 6,907.30 | 6,877.53 | 0.42% | 497 |
| Jul 23, 2025 | 6,780.30 | 6,898.95 | 6,759.55 | 6,878.50 | 6,848.86 | 2.36% | 416 |
| Jul 22, 2025 | 6,780.05 | 6,860.00 | 6,705.20 | 6,719.70 | 6,690.74 | -1.14% | 734 |
| Jul 21, 2025 | 6,840.00 | 6,840.00 | 6,765.90 | 6,797.35 | 6,768.06 | -0.71% | 212 |
| Jul 18, 2025 | 6,934.05 | 6,934.05 | 6,795.05 | 6,846.05 | 6,816.55 | -0.77% | 787 |
| Jul 17, 2025 | 6,840.05 | 6,930.00 | 6,840.05 | 6,899.35 | 6,869.62 | -0.06% | 268 |
| Jul 16, 2025 | 6,893.00 | 6,923.50 | 6,826.50 | 6,903.35 | 6,873.60 | 0.14% | 255 |
| Jul 15, 2025 | 6,814.90 | 6,919.55 | 6,813.00 | 6,893.95 | 6,864.24 | 1.08% | 705 |
| Jul 14, 2025 | 6,600.05 | 6,852.80 | 6,600.05 | 6,820.25 | 6,790.86 | 2.75% | 912 |