BLT Logistics Limited (BOM:544474)
India
· Delayed Price · Currency is INR 30.50
+0.90 (3.04%)
At close: Apr 28, 2026
BLT Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.45 | 30.50 | 30.45 | 30.50 | 30.50 | 3.04% | 3,200 |
| Apr 27, 2026 | 29.97 | 30.50 | 29.60 | 29.60 | 29.60 | 6.47% | 4,800 |
| Apr 24, 2026 | 31.50 | 31.50 | 27.00 | 27.80 | 27.80 | -8.85% | 17,600 |
| Apr 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,600 |
| Apr 20, 2026 | 30.49 | 30.50 | 30.49 | 30.50 | 30.50 | 1.67% | 11,200 |
| Apr 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.10% | 14,400 |
| Apr 16, 2026 | 29.98 | 29.98 | 29.10 | 29.97 | 29.97 | -0.23% | 6,400 |
| Apr 15, 2026 | 28.80 | 30.05 | 28.80 | 30.04 | 30.04 | 3.23% | 9,600 |
| Apr 10, 2026 | 29.21 | 29.21 | 29.10 | 29.10 | 29.10 | - | 4,800 |
| Apr 8, 2026 | 30.20 | 30.25 | 29.10 | 29.10 | 29.10 | -3.32% | 8,000 |
| Apr 7, 2026 | 30.35 | 30.35 | 30.10 | 30.10 | 30.10 | 0.17% | 3,200 |
| Apr 6, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.31% | 1,600 |
| Apr 2, 2026 | 26.50 | 29.67 | 26.50 | 29.66 | 29.66 | 19.94% | 16,000 |
| Apr 1, 2026 | 20.85 | 24.73 | 20.85 | 24.73 | 24.73 | 19.99% | 19,200 |
| Mar 30, 2026 | 23.70 | 23.70 | 20.60 | 20.61 | 20.61 | -16.22% | 9,600 |
| Mar 27, 2026 | 26.40 | 26.40 | 24.05 | 24.60 | 24.60 | -10.55% | 22,400 |
| Mar 25, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | -2.65% | 11,200 |
| Mar 24, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -5.68% | 1,600 |
| Mar 23, 2026 | 28.35 | 29.95 | 28.00 | 29.95 | 29.95 | 6.02% | 27,200 |
| Mar 19, 2026 | 27.40 | 29.75 | 27.35 | 28.25 | 28.25 | -0.88% | 27,200 |
| Mar 18, 2026 | 28.05 | 29.60 | 28.05 | 28.50 | 28.50 | -6.56% | 25,600 |
| Mar 17, 2026 | 29.05 | 30.50 | 28.15 | 30.50 | 30.50 | 5.17% | 27,200 |
| Mar 16, 2026 | 29.70 | 32.49 | 29.00 | 29.00 | 29.00 | -4.92% | 32,000 |
| Mar 13, 2026 | 30.10 | 32.85 | 30.00 | 30.50 | 30.50 | -4.54% | 41,600 |
| Mar 11, 2026 | 32.90 | 32.90 | 31.90 | 31.95 | 31.95 | -2.89% | 30,400 |
| Mar 10, 2026 | 32.91 | 34.90 | 32.90 | 32.90 | 32.90 | -2.66% | 27,200 |
| 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 |