Skip to main content
BLS International Services Limited (BOM:540073)
India flag India · Delayed Price · Currency is INR
331.30
+5.90 (1.81%)
At close: Dec 4, 2025

BOM:540073 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025334.75334.95327.30332.60332.600.39%63,413
Dec 4, 2025325.40340.15323.45331.30331.301.81%228,579
Dec 3, 2025324.35326.20318.85325.40325.400.42%76,301
Dec 2, 2025329.25332.70322.75324.05324.05-2.45%59,938
Dec 1, 2025329.80334.55323.05332.20332.200.73%121,878
Nov 28, 2025320.90334.90320.90329.80329.802.77%265,759
Nov 27, 2025315.45323.70313.90320.90320.902.39%80,305
Nov 26, 2025312.05317.85312.05313.40313.40-0.02%61,695
Nov 25, 2025315.70317.00311.35313.45313.45-0.71%43,625
Nov 24, 2025321.60323.10313.15315.70315.70-1.82%91,576
Nov 21, 2025320.05328.00318.25321.55321.55-0.23%133,184
Nov 20, 2025323.30328.90320.55322.30322.30-0.23%122,231
Nov 19, 2025325.00327.00320.95323.05323.05-0.31%106,656
Nov 18, 2025322.85325.75319.00324.05324.05-0.17%106,587
Nov 17, 2025329.05329.05323.60324.60324.60-1.34%103,774
Nov 14, 2025323.95334.00318.95329.00329.001.97%174,840
Nov 13, 2025334.85343.10320.40322.65322.65-4.13%231,703
Nov 12, 2025311.85340.00311.75336.55336.559.00%2,228,433
Nov 11, 2025316.25317.40303.90308.75308.75-2.37%168,261
Nov 10, 2025313.45318.00311.00316.25316.250.59%94,038
Nov 7, 2025316.20317.70312.55314.40314.40-1.67%116,795
Nov 6, 2025322.90330.15317.50319.75319.75-0.65%121,216
Nov 4, 2025315.45323.70314.95321.85321.851.39%80,444
Nov 3, 2025314.95322.30312.85317.45317.450.92%89,083
Oct 31, 2025318.45318.45313.30314.55314.55-1.01%127,092
Oct 30, 2025309.10325.15309.10317.75317.752.85%631,702
Oct 29, 2025307.00311.45306.10308.95308.950.42%180,644
Oct 28, 2025314.95316.80306.25307.65307.65-2.21%142,512
Oct 27, 2025318.90319.40313.00314.60314.60-1.35%229,091
Oct 24, 2025324.80325.90317.10318.90318.90-1.91%201,790
Oct 23, 2025325.20330.10323.00325.10325.10-0.46%444,724
Oct 21, 2025324.60333.20323.00326.60326.601.18%150,387
Oct 20, 2025322.70332.80317.35322.80322.80-1.24%790,048
Oct 17, 2025320.00342.05312.10326.85326.850.52%3,450,219
Oct 16, 2025278.10332.60278.10325.15325.1516.60%6,472,927
Oct 15, 2025293.80293.80277.25278.85278.85-4.52%296,832
Oct 14, 2025299.20300.00290.00292.05292.05-2.45%390,105
Oct 13, 2025277.05308.80277.00299.40299.40-11.21%2,342,650
Oct 10, 2025337.85349.20336.30337.20337.20-0.03%140,083
Oct 9, 2025344.20346.25336.20337.30337.30-2.94%158,100
Oct 8, 2025354.10358.90345.05347.50347.50-1.22%168,350
Oct 7, 2025330.35355.65330.05351.80351.806.17%508,710
Oct 6, 2025332.80333.00328.10331.35331.350.38%83,178
Oct 3, 2025330.20334.20328.60330.10330.10-0.36%122,170
Oct 1, 2025324.60332.90319.70331.30331.302.44%142,989
Sep 30, 2025325.20330.80316.60323.40323.40-1.34%99,701
Sep 29, 2025335.40335.85326.00327.80327.80-1.97%138,342
Sep 26, 2025342.65344.65333.00334.40334.40-2.59%83,729
Sep 25, 2025359.15359.15340.25343.30343.30-3.61%154,101
Sep 24, 2025361.00361.00354.55356.15356.15-1.07%87,767
Sep 23, 2025360.15362.90352.35360.00360.00-0.33%147,341
Sep 22, 2025360.20364.00360.00361.20361.20-1.18%107,908
Sep 19, 2025369.40369.40364.55365.50365.50-0.98%30,067
Sep 18, 2025373.60373.60366.15369.10369.10-0.20%38,507
Sep 17, 2025372.00372.00365.90369.85369.851.15%28,443
Sep 16, 2025365.55368.35365.10365.65365.65-0.37%31,472
Sep 15, 2025365.70370.45365.70367.00367.00-0.50%21,106
Sep 12, 2025370.00371.75367.10368.85368.85-0.18%36,863
Sep 11, 2025368.50372.25367.45369.50369.500.56%36,908
Sep 10, 2025363.15371.35362.90367.45367.451.35%112,449
Sep 9, 2025364.25367.05360.00362.55362.55-0.74%82,562
Sep 8, 2025364.20368.90363.90365.25365.25-0.41%34,641
Sep 5, 2025364.65369.60364.65366.75365.75-0.35%82,919
Sep 4, 2025372.25373.65367.00368.05367.05-0.74%76,022
Sep 3, 2025371.40372.30368.40370.80369.790.45%33,075
Sep 2, 2025370.00373.80367.35369.15368.14-0.47%105,455
Sep 1, 2025367.75372.95366.05370.90369.891.13%133,894
Aug 29, 2025371.05371.05364.85366.75365.75-1.33%130,251
Aug 28, 2025371.40375.65365.00371.70370.69-0.30%213,396
Aug 26, 2025381.40392.45369.00372.80371.781.26%816,404
Aug 25, 2025371.40372.10367.20368.15367.150.03%49,383
Aug 22, 2025367.05372.00366.00368.05367.050.31%97,797
Aug 21, 2025368.30375.20366.30366.90365.90-0.76%99,687
Aug 20, 2025368.25376.05368.25369.70368.69-0.88%102,355
Aug 19, 2025372.85375.85371.10373.00371.980.19%134,540
Aug 18, 2025376.20377.60371.00372.30371.28-0.23%84,664
Aug 14, 2025378.55378.55371.20373.15372.13-1.22%120,771
Aug 13, 2025385.70387.60377.00377.75376.72-1.73%105,067
Aug 12, 2025391.90399.00382.25384.40383.35-1.66%122,652
Aug 11, 2025396.95397.00387.30390.90389.83-1.42%49,532
Aug 8, 2025400.45404.50393.85396.55395.47-0.41%139,354
Aug 7, 2025400.60415.00393.65398.20397.11-0.98%196,057
Aug 6, 2025403.35407.00394.20402.15401.050.47%327,380
Aug 5, 2025389.00403.05381.35400.25399.164.29%364,037
Aug 4, 2025383.00385.40374.05383.80382.750.99%102,942
Aug 1, 2025379.15386.75377.00380.05379.01-0.03%165,398
Jul 31, 2025364.80382.60364.80380.15379.110.74%145,043
Jul 30, 2025373.10383.00370.00377.35376.321.30%66,206
Jul 29, 2025358.40373.95356.80372.50371.483.07%97,043
Jul 28, 2025365.15368.50356.95361.40360.41-0.34%52,260
Jul 25, 2025367.90368.00361.20362.65361.66-1.36%38,681
Jul 24, 2025369.10375.35365.45367.65366.650.01%115,335
Jul 23, 2025377.75379.15366.50367.60366.60-2.78%62,185
Jul 22, 2025379.55384.45377.25378.10377.07-0.12%32,351
Jul 21, 2025382.10382.75374.50378.55377.52-1.14%109,071
Jul 18, 2025387.55389.70380.60382.90381.86-0.69%37,385
Jul 17, 2025387.00390.45384.55385.55384.50-0.46%96,440
Jul 16, 2025384.20389.50382.45387.35386.290.82%44,537
Jul 15, 2025380.05389.50380.05384.20383.151.16%66,868
Jul 14, 2025386.00386.10377.60379.80378.76-1.27%63,376