Blue Dart Express Limited (BOM:526612)
India
· Delayed Price · Currency is INR 5,402.80
-24.25 (-0.45%)
At close: Apr 28, 2026
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,400.25 | 5,518.65 | 5,387.40 | 5,402.80 | 5,402.80 | -0.45% | 937 |
| Apr 27, 2026 | 5,370.00 | 5,489.10 | 5,356.25 | 5,427.05 | 5,427.05 | 1.53% | 545 |
| Apr 24, 2026 | 5,340.00 | 5,380.00 | 5,290.50 | 5,345.20 | 5,345.20 | -0.08% | 448 |
| Apr 23, 2026 | 5,470.00 | 5,480.70 | 5,316.35 | 5,349.35 | 5,349.35 | -2.38% | 1,599 |
| Apr 22, 2026 | 5,450.55 | 5,496.65 | 5,389.00 | 5,480.00 | 5,480.00 | 0.35% | 348 |
| Apr 21, 2026 | 5,490.00 | 5,581.50 | 5,396.00 | 5,460.90 | 5,460.90 | -0.80% | 799 |
| Apr 20, 2026 | 5,400.00 | 5,550.00 | 5,344.00 | 5,504.85 | 5,504.85 | 1.81% | 1,369 |
| Apr 17, 2026 | 5,240.00 | 5,420.45 | 5,240.00 | 5,407.20 | 5,407.20 | 2.62% | 2,260 |
| Apr 16, 2026 | 5,224.95 | 5,297.30 | 5,160.00 | 5,269.25 | 5,269.25 | 1.90% | 2,173 |
| Apr 15, 2026 | 5,150.00 | 5,180.70 | 5,097.50 | 5,171.05 | 5,171.05 | 2.18% | 746 |
| Apr 13, 2026 | 5,072.30 | 5,189.80 | 4,999.70 | 5,060.75 | 5,060.75 | -2.20% | 1,437 |
| Apr 10, 2026 | 5,060.00 | 5,182.40 | 5,060.00 | 5,174.65 | 5,174.65 | 2.55% | 2,161 |
| Apr 9, 2026 | 5,053.15 | 5,111.05 | 4,965.00 | 5,045.95 | 5,045.95 | 0.20% | 1,252 |
| Apr 8, 2026 | 5,114.95 | 5,114.95 | 4,985.00 | 5,036.00 | 5,036.00 | 2.28% | 13,202 |
| Apr 7, 2026 | 4,904.95 | 4,944.60 | 4,794.00 | 4,923.75 | 4,923.75 | 0.35% | 1,960 |
| Apr 6, 2026 | 4,920.00 | 4,949.95 | 4,776.95 | 4,906.50 | 4,906.50 | 0.26% | 1,590 |
| Apr 2, 2026 | 4,885.05 | 4,914.55 | 4,768.00 | 4,894.00 | 4,894.00 | -0.01% | 855 |
| Apr 1, 2026 | 4,799.75 | 4,970.00 | 4,695.00 | 4,894.65 | 4,894.65 | 3.40% | 3,190 |
| Mar 30, 2026 | 4,864.85 | 4,864.85 | 4,696.15 | 4,733.90 | 4,733.90 | -2.18% | 1,564 |
| Mar 27, 2026 | 4,976.60 | 5,053.00 | 4,822.30 | 4,839.60 | 4,839.60 | -4.31% | 3,286 |
| Mar 25, 2026 | 5,015.00 | 5,130.40 | 4,980.00 | 5,057.80 | 5,057.80 | 1.83% | 1,535 |
| Mar 24, 2026 | 5,020.00 | 5,055.00 | 4,836.40 | 4,966.95 | 4,966.95 | 0.84% | 3,195 |
| Mar 23, 2026 | 5,015.00 | 5,050.10 | 4,900.00 | 4,925.70 | 4,925.70 | -3.34% | 805 |
| Mar 20, 2026 | 5,074.60 | 5,143.00 | 5,074.60 | 5,095.80 | 5,095.80 | 0.42% | 458 |
| Mar 19, 2026 | 5,169.00 | 5,208.05 | 5,064.00 | 5,074.55 | 5,074.55 | -3.55% | 1,681 |
| Mar 18, 2026 | 5,150.30 | 5,264.10 | 5,150.30 | 5,261.20 | 5,261.20 | 2.22% | 502 |
| Mar 17, 2026 | 5,160.60 | 5,210.00 | 5,107.55 | 5,146.85 | 5,146.85 | 0.57% | 887 |
| Mar 16, 2026 | 5,200.00 | 5,220.00 | 5,028.15 | 5,117.55 | 5,117.55 | -2.10% | 1,621 |
| Mar 13, 2026 | 5,204.35 | 5,265.00 | 5,197.95 | 5,227.40 | 5,227.40 | -1.61% | 1,557 |
| Mar 12, 2026 | 5,386.50 | 5,401.00 | 5,252.00 | 5,312.80 | 5,312.80 | -1.55% | 733 |
| Mar 11, 2026 | 5,362.95 | 5,495.00 | 5,336.05 | 5,396.50 | 5,396.50 | 0.71% | 1,101 |
| Mar 10, 2026 | 5,302.20 | 5,380.00 | 5,300.00 | 5,358.50 | 5,358.50 | 1.06% | 1,194 |
| Mar 9, 2026 | 5,330.30 | 5,351.00 | 5,223.00 | 5,302.15 | 5,302.15 | -1.82% | 1,135 |
| 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 |