BLT Logistics Limited (BOM:544474)
India
· Delayed Price · Currency is INR 33.80
-0.20 (-0.59%)
At close: Mar 9, 2026
BLT Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.10 | 33.80 | 28.05 | 33.80 | 33.80 | -0.59% | 24,000 |
| Mar 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,600 |
| Mar 4, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -6.72% | 4,800 |
| Feb 27, 2026 | 34.08 | 36.45 | 33.95 | 36.45 | 36.45 | -1.49% | 30,400 |
| Feb 25, 2026 | 35.25 | 37.00 | 35.23 | 37.00 | 37.00 | 0.68% | 52,800 |
| Feb 24, 2026 | 37.00 | 38.00 | 34.80 | 36.75 | 36.75 | 3.93% | 62,400 |
| Feb 23, 2026 | 34.61 | 36.68 | 34.50 | 35.36 | 35.36 | 2.17% | 49,600 |
| Feb 20, 2026 | 36.18 | 37.00 | 33.50 | 34.61 | 34.61 | -4.34% | 75,200 |
| Feb 18, 2026 | 36.50 | 36.50 | 36.18 | 36.18 | 36.18 | -2.45% | 4,800 |
| Feb 13, 2026 | 37.25 | 37.50 | 37.00 | 37.09 | 37.09 | -6.57% | 19,200 |
| Feb 10, 2026 | 37.12 | 39.70 | 37.12 | 39.70 | 39.70 | 6.95% | 24,000 |
| Feb 9, 2026 | 38.01 | 38.05 | 36.00 | 37.12 | 37.12 | -6.03% | 32,000 |
| Feb 6, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 20,800 |
| Feb 5, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 20,800 |
| Feb 4, 2026 | 39.03 | 39.49 | 38.00 | 39.00 | 39.00 | -8.19% | 44,800 |
| Feb 3, 2026 | 40.00 | 42.48 | 40.00 | 42.48 | 42.48 | 4.89% | 4,800 |
| Jan 27, 2026 | 42.80 | 42.80 | 40.00 | 40.50 | 40.50 | -4.26% | 8,000 |
| Jan 23, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.47% | 1,600 |
| Jan 22, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.24% | 4,800 |
| Jan 21, 2026 | 45.00 | 45.00 | 41.98 | 41.98 | 41.98 | -6.67% | 12,800 |
| Jan 20, 2026 | 46.00 | 46.00 | 44.98 | 44.98 | 44.98 | -0.07% | 9,600 |
| Jan 16, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - | 1,600 |
| Jan 14, 2026 | 45.55 | 45.55 | 45.01 | 45.01 | 45.01 | -9.94% | 3,200 |
| Jan 13, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 6.34% | 1,600 |
| Jan 12, 2026 | 42.33 | 47.00 | 42.00 | 47.00 | 47.00 | 6.82% | 17,600 |
| Jan 9, 2026 | 47.25 | 47.25 | 44.00 | 44.00 | 44.00 | -8.33% | 17,600 |
| Jan 8, 2026 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | -8.57% | 3,200 |
| Jan 7, 2026 | 52.00 | 52.60 | 48.30 | 52.50 | 52.50 | 5.00% | 14,400 |
| Jan 6, 2026 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | -1.96% | 22,400 |
| Jan 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.12% | 1,600 |
| Jan 2, 2026 | 46.00 | 50.00 | 46.00 | 48.98 | 48.98 | 7.29% | 12,800 |
| Jan 1, 2026 | 44.99 | 47.95 | 42.37 | 45.65 | 45.65 | 5.57% | 11,200 |
| Dec 31, 2025 | 42.47 | 45.00 | 41.46 | 43.24 | 43.24 | 1.79% | 22,400 |
| Dec 30, 2025 | 40.15 | 42.48 | 40.10 | 42.48 | 42.48 | 1.22% | 8,000 |
| Dec 29, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 4.14% | 1,600 |
| Dec 24, 2025 | 40.91 | 40.91 | 40.30 | 40.30 | 40.30 | -1.13% | 4,800 |
| Dec 23, 2025 | 41.96 | 41.96 | 40.76 | 40.76 | 40.76 | 4.43% | 3,200 |
| Dec 22, 2025 | 42.41 | 42.41 | 39.01 | 39.03 | 39.03 | -0.43% | 8,000 |
| Dec 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -4.39% | 3,200 |
| Dec 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.47% | 1,600 |
| Dec 16, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -10.09% | 1,600 |
| Dec 15, 2025 | 39.25 | 44.50 | 39.25 | 44.50 | 44.50 | 13.81% | 6,400 |
| Dec 12, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -7.98% | 1,600 |
| Dec 11, 2025 | 46.90 | 46.90 | 42.49 | 42.49 | 42.49 | - | 6,400 |
| Dec 10, 2025 | 42.48 | 42.49 | 42.48 | 42.49 | 42.49 | 2.83% | 3,200 |
| Dec 8, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - | 1,600 |
| Dec 3, 2025 | 41.15 | 41.35 | 41.15 | 41.32 | 41.32 | -3.91% | 4,800 |
| Dec 2, 2025 | 48.01 | 48.01 | 42.85 | 43.00 | 43.00 | 0.26% | 8,000 |
| Nov 24, 2025 | 41.00 | 49.10 | 37.10 | 42.89 | 42.89 | -2.52% | 12,800 |
| Nov 21, 2025 | 43.10 | 44.00 | 43.10 | 44.00 | 44.00 | -0.90% | 9,600 |
| Nov 19, 2025 | 44.41 | 44.41 | 44.40 | 44.40 | 44.40 | 0.34% | 3,200 |
| Nov 18, 2025 | 45.00 | 45.00 | 42.85 | 44.25 | 44.25 | -1.67% | 32,000 |
| Nov 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.48% | 3,200 |
| Nov 14, 2025 | 47.35 | 48.98 | 47.10 | 47.11 | 47.11 | -2.26% | 9,600 |
| Nov 12, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | 1,600 |
| Nov 11, 2025 | 47.00 | 48.01 | 47.00 | 48.00 | 48.00 | -5.86% | 6,400 |
| Nov 10, 2025 | 56.90 | 56.90 | 50.99 | 50.99 | 50.99 | 6.34% | 3,200 |
| Nov 7, 2025 | 48.85 | 48.85 | 47.61 | 47.95 | 47.95 | -4.67% | 9,600 |
| Nov 6, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | 1,600 |
| Nov 4, 2025 | 51.00 | 51.00 | 50.30 | 50.30 | 50.30 | -1.76% | 6,400 |
| Oct 31, 2025 | 51.75 | 51.75 | 50.65 | 51.20 | 51.20 | -1.06% | 6,400 |
| Oct 29, 2025 | 51.00 | 52.49 | 51.00 | 51.75 | 51.75 | -1.41% | 3,200 |
| Oct 28, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.94% | 1,600 |
| Oct 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.29% | 6,400 |
| Oct 24, 2025 | 53.66 | 53.66 | 52.13 | 52.15 | 52.15 | -2.81% | 8,000 |
| Oct 23, 2025 | 53.01 | 55.48 | 53.00 | 53.66 | 53.66 | 2.48% | 17,600 |
| Oct 20, 2025 | 54.50 | 55.50 | 52.36 | 52.36 | 52.36 | -0.27% | 8,000 |
| Oct 17, 2025 | 53.10 | 53.10 | 52.50 | 52.50 | 52.50 | -5.41% | 17,600 |
| Oct 16, 2025 | 53.55 | 55.50 | 53.55 | 55.50 | 55.50 | -0.72% | 4,800 |
| Oct 14, 2025 | 57.00 | 57.00 | 55.00 | 55.90 | 55.90 | -6.83% | 9,600 |
| Oct 10, 2025 | 59.90 | 60.00 | 57.50 | 60.00 | 60.00 | - | 8,000 |
| Oct 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.48% | 1,600 |
| Oct 7, 2025 | 61.00 | 61.45 | 59.85 | 60.90 | 60.90 | -7.38% | 11,200 |
| Oct 6, 2025 | 66.75 | 66.75 | 65.00 | 65.75 | 65.75 | 1.99% | 11,200 |
| Oct 3, 2025 | 63.89 | 64.89 | 63.80 | 64.47 | 64.47 | 5.33% | 20,800 |
| Oct 1, 2025 | 57.54 | 62.89 | 57.10 | 61.21 | 61.21 | 9.50% | 19,200 |
| Sep 30, 2025 | 53.85 | 55.93 | 53.85 | 55.90 | 55.90 | 4.25% | 22,400 |
| Sep 29, 2025 | 52.90 | 54.40 | 52.90 | 53.62 | 53.62 | 4.02% | 43,200 |
| Sep 26, 2025 | 51.06 | 53.85 | 50.20 | 51.55 | 51.55 | -0.12% | 16,000 |
| Sep 25, 2025 | 52.00 | 52.00 | 51.61 | 51.61 | 51.61 | -4.39% | 3,200 |
| Sep 24, 2025 | 53.00 | 53.98 | 51.10 | 53.98 | 53.98 | 2.00% | 11,200 |
| Sep 23, 2025 | 52.51 | 53.58 | 52.24 | 52.92 | 52.92 | -0.34% | 14,400 |
| Sep 22, 2025 | 54.00 | 54.00 | 53.08 | 53.10 | 53.10 | -3.63% | 11,200 |
| Sep 19, 2025 | 56.00 | 56.00 | 55.10 | 55.10 | 55.10 | -1.61% | 4,800 |
| Sep 18, 2025 | 55.00 | 56.00 | 54.30 | 56.00 | 56.00 | 4.46% | 9,600 |
| Sep 17, 2025 | 54.10 | 54.20 | 53.61 | 53.61 | 53.61 | -1.74% | 6,400 |
| Sep 16, 2025 | 55.00 | 55.00 | 54.30 | 54.56 | 54.56 | -1.78% | 14,400 |
| Sep 15, 2025 | 56.21 | 56.21 | 55.25 | 55.55 | 55.55 | -3.41% | 9,600 |
| Sep 12, 2025 | 57.30 | 57.51 | 57.00 | 57.51 | 57.51 | 0.72% | 4,800 |
| Sep 11, 2025 | 57.00 | 57.90 | 57.00 | 57.10 | 57.10 | -4.67% | 6,400 |
| Sep 10, 2025 | 59.00 | 60.00 | 59.00 | 59.90 | 59.90 | 2.74% | 9,600 |
| Sep 9, 2025 | 56.25 | 58.30 | 56.21 | 58.30 | 58.30 | 2.50% | 11,200 |