Blue Dart Express Limited (BOM:526612)
India
· Delayed Price · Currency is INR 5,302.15
-98.30 (-1.82%)
At close: Mar 9, 2026
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,430.40 | 5,480.00 | 5,388.00 | 5,400.45 | 5,400.45 | -0.96% | 316 |
| Mar 5, 2026 | 5,455.00 | 5,474.55 | 5,419.00 | 5,452.80 | 5,452.80 | -0.20% | 518 |
| Mar 4, 2026 | 5,468.65 | 5,529.00 | 5,354.45 | 5,463.85 | 5,463.85 | -1.53% | 1,161 |
| Mar 2, 2026 | 5,301.75 | 5,642.95 | 5,301.75 | 5,548.70 | 5,548.70 | -2.37% | 1,763 |
| Feb 27, 2026 | 5,640.00 | 5,700.00 | 5,597.35 | 5,683.45 | 5,683.45 | 1.26% | 571 |
| Feb 26, 2026 | 5,650.00 | 5,666.35 | 5,570.45 | 5,612.55 | 5,612.55 | -0.22% | 818 |
| Feb 25, 2026 | 5,567.00 | 5,635.00 | 5,533.00 | 5,625.20 | 5,625.20 | 1.10% | 638 |
| Feb 24, 2026 | 5,592.50 | 5,612.50 | 5,531.95 | 5,564.20 | 5,564.20 | -0.83% | 189 |
| Feb 23, 2026 | 5,665.05 | 5,665.05 | 5,592.75 | 5,610.90 | 5,610.90 | -0.54% | 217 |
| Feb 20, 2026 | 5,686.70 | 5,686.75 | 5,607.70 | 5,641.40 | 5,641.40 | -0.80% | 392 |
| Feb 19, 2026 | 5,824.95 | 5,858.30 | 5,605.00 | 5,686.70 | 5,686.70 | -2.39% | 745 |
| Feb 18, 2026 | 5,749.95 | 5,834.40 | 5,722.00 | 5,826.20 | 5,826.20 | 0.98% | 323 |
| Feb 17, 2026 | 5,830.00 | 5,845.00 | 5,763.70 | 5,769.50 | 5,769.50 | -1.08% | 208 |
| Feb 16, 2026 | 5,820.05 | 5,850.50 | 5,715.00 | 5,832.50 | 5,832.50 | 0.40% | 460 |
| Feb 13, 2026 | 5,754.90 | 5,816.00 | 5,700.40 | 5,809.05 | 5,809.05 | -0.42% | 1,835 |
| Feb 12, 2026 | 5,844.65 | 5,847.00 | 5,767.35 | 5,833.80 | 5,833.80 | 0.01% | 345 |
| Feb 11, 2026 | 5,840.00 | 5,858.00 | 5,777.00 | 5,833.45 | 5,833.45 | 0.07% | 895 |
| Feb 10, 2026 | 5,823.50 | 5,930.00 | 5,783.35 | 5,829.25 | 5,829.25 | 0.05% | 1,570 |
| Feb 9, 2026 | 5,879.95 | 5,879.95 | 5,750.00 | 5,826.50 | 5,826.50 | -0.42% | 1,916 |
| Feb 6, 2026 | 5,880.00 | 5,880.00 | 5,737.95 | 5,851.00 | 5,851.00 | -0.69% | 1,769 |
| Feb 5, 2026 | 5,620.00 | 5,902.55 | 5,612.00 | 5,891.75 | 5,891.75 | 3.26% | 3,693 |
| Feb 4, 2026 | 5,660.15 | 5,753.05 | 5,600.25 | 5,705.55 | 5,705.55 | 0.14% | 1,997 |
| Feb 3, 2026 | 5,694.95 | 5,724.15 | 5,539.05 | 5,697.60 | 5,697.60 | 3.63% | 2,088 |
| Feb 2, 2026 | 5,476.45 | 5,511.70 | 5,445.65 | 5,497.85 | 5,497.85 | -0.52% | 1,161 |
| Feb 1, 2026 | 5,526.40 | 5,567.25 | 5,391.00 | 5,526.70 | 5,526.70 | 0.61% | 3,169 |
| Jan 30, 2026 | 5,442.50 | 5,512.00 | 5,338.10 | 5,493.45 | 5,493.45 | 1.72% | 1,682 |
| Jan 29, 2026 | 5,571.95 | 5,571.95 | 5,382.05 | 5,400.80 | 5,400.80 | -1.98% | 1,884 |
| Jan 28, 2026 | 5,370.60 | 5,526.55 | 5,365.00 | 5,509.85 | 5,509.85 | 2.79% | 1,799 |
| Jan 27, 2026 | 5,299.05 | 5,471.50 | 5,209.70 | 5,360.30 | 5,360.30 | 1.16% | 1,245 |
| Jan 23, 2026 | 5,334.00 | 5,334.00 | 5,285.45 | 5,299.05 | 5,299.05 | -0.52% | 1,021 |
| Jan 22, 2026 | 5,290.00 | 5,365.00 | 5,290.00 | 5,326.75 | 5,326.75 | 0.99% | 740 |
| Jan 21, 2026 | 5,335.00 | 5,335.00 | 5,196.00 | 5,274.75 | 5,274.75 | -1.13% | 1,411 |
| Jan 20, 2026 | 5,375.00 | 5,385.00 | 5,302.90 | 5,335.30 | 5,335.30 | -0.67% | 44,570 |
| Jan 19, 2026 | 5,399.00 | 5,399.00 | 5,344.05 | 5,371.35 | 5,371.35 | -0.53% | 1,997 |
| Jan 16, 2026 | 5,404.30 | 5,440.00 | 5,372.85 | 5,399.80 | 5,399.80 | -0.67% | 1,790 |
| Jan 14, 2026 | 5,420.00 | 5,444.45 | 5,389.45 | 5,436.20 | 5,436.20 | 0.51% | 650 |
| Jan 13, 2026 | 5,380.00 | 5,490.00 | 5,360.00 | 5,408.40 | 5,408.40 | 0.84% | 1,854 |
| Jan 12, 2026 | 5,369.95 | 5,388.25 | 5,301.65 | 5,363.55 | 5,363.55 | -0.44% | 1,698 |
| Jan 9, 2026 | 5,375.65 | 5,411.55 | 5,325.25 | 5,387.35 | 5,387.35 | -0.14% | 102,783 |
| Jan 8, 2026 | 5,465.30 | 5,480.50 | 5,380.50 | 5,395.10 | 5,395.10 | -1.28% | 1,616 |
| Jan 7, 2026 | 5,522.50 | 5,550.55 | 5,452.05 | 5,465.20 | 5,465.20 | -1.75% | 15,956 |
| Jan 6, 2026 | 5,655.05 | 5,655.05 | 5,540.50 | 5,562.65 | 5,562.65 | -1.95% | 1,939 |
| Jan 5, 2026 | 5,581.30 | 5,704.50 | 5,530.00 | 5,673.35 | 5,673.35 | 1.31% | 3,519 |
| Jan 2, 2026 | 5,654.40 | 5,685.00 | 5,570.05 | 5,599.95 | 5,599.95 | -1.35% | 3,493 |
| Jan 1, 2026 | 5,573.60 | 6,043.20 | 5,573.60 | 5,676.40 | 5,676.40 | 2.81% | 33,421 |
| Dec 31, 2025 | 5,540.00 | 5,564.40 | 5,490.00 | 5,521.15 | 5,521.15 | -0.30% | 502 |
| Dec 30, 2025 | 5,450.00 | 5,570.50 | 5,408.00 | 5,537.80 | 5,537.80 | 1.36% | 3,146 |
| Dec 29, 2025 | 5,428.05 | 5,483.05 | 5,390.05 | 5,463.65 | 5,463.65 | 0.27% | 990 |
| Dec 26, 2025 | 5,437.50 | 5,509.55 | 5,415.70 | 5,448.75 | 5,448.75 | 0.21% | 701 |
| Dec 24, 2025 | 5,475.00 | 5,495.35 | 5,423.40 | 5,437.50 | 5,437.50 | -0.70% | 649 |
| Dec 23, 2025 | 5,439.95 | 5,482.10 | 5,388.30 | 5,475.75 | 5,475.75 | 0.81% | 339 |
| Dec 22, 2025 | 5,400.05 | 5,441.00 | 5,400.00 | 5,431.60 | 5,431.60 | 0.61% | 231 |
| Dec 19, 2025 | 5,284.80 | 5,429.90 | 5,283.30 | 5,398.55 | 5,398.55 | 2.15% | 1,532 |
| Dec 18, 2025 | 5,325.70 | 5,330.00 | 5,244.00 | 5,284.75 | 5,284.75 | -0.72% | 78,445 |
| Dec 17, 2025 | 5,394.85 | 5,394.85 | 5,300.00 | 5,323.25 | 5,323.25 | -1.02% | 1,436 |
| Dec 16, 2025 | 5,400.00 | 5,430.00 | 5,368.05 | 5,378.30 | 5,378.30 | -0.84% | 320 |
| Dec 15, 2025 | 5,370.85 | 5,442.95 | 5,364.15 | 5,424.10 | 5,424.10 | 0.66% | 3,012 |
| Dec 12, 2025 | 5,394.40 | 5,450.00 | 5,385.00 | 5,388.65 | 5,388.65 | -0.11% | 2,124 |
| Dec 11, 2025 | 5,449.90 | 5,449.90 | 5,355.00 | 5,394.40 | 5,394.40 | 0.04% | 1,281 |
| Dec 10, 2025 | 5,425.60 | 5,491.90 | 5,365.00 | 5,392.30 | 5,392.30 | -0.52% | 15,346 |
| Dec 9, 2025 | 5,457.60 | 5,457.60 | 5,393.00 | 5,420.30 | 5,420.30 | -0.68% | 5,820 |
| Dec 8, 2025 | 5,555.25 | 5,575.55 | 5,393.00 | 5,457.60 | 5,457.60 | -1.95% | 1,858 |
| 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 |