Skip to main content
BLB Limited (NSE:BLBLIMITED)
India flag India · Delayed Price · Currency is INR
17.28
-0.27 (-1.54%)
Mar 9, 2026, 3:29 PM IST

BLB Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.4517.8016.7017.2817.28-1.54%158,657
Mar 6, 202617.8718.3517.2717.5517.55-0.34%48,976
Mar 5, 202616.4517.6116.4517.6117.614.95%63,267
Mar 4, 202617.0017.1616.6016.7816.78-2.61%50,379
Mar 2, 202617.9017.9016.8617.2317.23-2.87%128,353
Feb 27, 202617.5018.3217.5017.7417.741.66%206,433
Feb 26, 202617.8017.9117.2517.4517.45-1.41%58,597
Feb 25, 202618.5118.5117.6217.7017.70-4.53%127,858
Feb 24, 202618.2019.7018.2018.5418.54-1.59%432,957
Feb 23, 202621.2622.4718.5218.8418.84-8.01%1,388,444
Feb 20, 202618.0021.5018.0020.4820.4813.78%3,156,714
Feb 19, 202619.4019.8917.8018.0018.00-1.53%923,891
Feb 18, 202615.9818.4615.6318.2818.2818.78%2,356,218
Feb 17, 202614.7015.5514.6915.3915.394.69%213,561
Feb 16, 202614.3314.8014.1514.7014.703.16%73,244
Feb 13, 202614.2514.4314.1514.2514.250.92%37,691
Feb 12, 202614.0114.2513.8614.1214.121.44%23,735
Feb 11, 202614.3514.3813.8713.9213.92-1.28%71,425
Feb 10, 202614.9914.9913.9314.1014.10-2.89%73,614
Feb 9, 202614.5514.5513.9314.5214.524.16%102,656
Feb 6, 202614.2514.2613.9013.9413.94-0.43%64,214
Feb 5, 202614.3714.3913.9014.0014.00-1.13%106,870
Feb 4, 202614.4814.5514.0114.1614.16-0.35%107,842
Feb 3, 202614.7514.8914.1814.2114.210.71%116,761
Feb 2, 202614.5014.5013.7714.1114.11-203,359
Feb 1, 202614.3314.6413.8214.1114.114.13%464,369
Jan 30, 202613.5013.8013.1313.5513.551.88%396,772
Jan 29, 202612.7013.6912.6813.3013.304.89%244,599
Jan 28, 202613.4113.8712.3612.6812.68-5.37%398,876
Jan 27, 202614.0014.0013.2613.4013.400.07%40,425
Jan 23, 202614.0914.0913.2613.3913.39-2.55%108,585
Jan 22, 202614.2014.4813.5713.7413.741.93%94,462
Jan 21, 202613.4014.2313.3213.4813.480.52%125,956
Jan 20, 202614.9514.9513.2813.4113.41-8.15%388,103
Jan 19, 202615.3016.0214.0014.6014.609.36%2,453,967
Jan 16, 202613.1913.8913.0013.3513.352.77%94,988
Jan 14, 202613.5013.5012.8112.9912.991.41%46,876
Jan 13, 202613.6713.7312.0012.8112.81-4.76%105,428
Jan 12, 202613.9413.9413.4013.4513.45-1.97%32,898
Jan 9, 202613.3013.9813.3013.7213.72-54,167
Jan 8, 202613.8413.9713.5713.7213.72-0.07%9,823
Jan 7, 202614.1214.1213.3513.7313.73-1.86%49,470
Jan 6, 202614.3914.4013.8013.9913.990.87%42,781
Jan 5, 202613.8513.9813.7513.8713.870.51%38,067
Jan 2, 202613.9514.9513.4013.8013.80-1.22%171,031
Jan 1, 202614.1614.1913.9313.9713.97-0.71%20,857
Dec 31, 202513.8214.4213.6014.0714.070.86%80,768
Dec 30, 202513.8014.0013.8013.9513.951.90%19,292
Dec 29, 202513.9914.3113.5013.6913.69-2.14%55,832
Dec 26, 202513.9714.1913.8913.9913.990.14%43,696
Dec 24, 202515.0915.0913.7513.9713.97-1.76%77,575
Dec 23, 202514.0414.3513.9314.2214.221.28%101,382
Dec 22, 202515.5015.5013.7614.0414.04-6.59%373,009
Dec 19, 202514.8115.2414.5515.0315.032.80%243,077
Dec 18, 202515.0015.1814.3114.6214.62-2.47%218,240
Dec 17, 202515.0015.4514.8514.9914.99-138,720
Dec 16, 202515.2315.3214.8114.9914.99-1.51%103,811
Dec 15, 202514.9915.2814.9915.2215.221.81%182,616
Dec 12, 202515.2015.4514.5314.9514.95-0.93%126,209
Dec 11, 202514.5515.4514.1315.0915.093.21%219,235
Dec 10, 202514.5215.9014.5114.6214.621.25%74,726
Dec 9, 202514.2814.8513.8414.4414.440.63%182,763
Dec 8, 202515.0015.0114.2714.3514.35-4.33%217,606
Dec 5, 202515.2715.2714.9215.0015.00-1.57%97,610
Dec 4, 202515.7415.7415.1815.2415.24-1.10%175,157
Dec 3, 202515.4315.5915.3215.4115.410.13%191,192
Dec 2, 202516.1016.1015.2715.3915.39-3.27%234,534
Dec 1, 202516.8117.0015.3015.9115.91-3.98%83,928
Nov 28, 202516.5816.8016.4116.5716.57-14,070
Nov 27, 202516.9016.9016.4116.5716.57-23,729
Nov 26, 202516.6217.1816.4216.5716.57-0.78%28,159
Nov 25, 202516.5016.9416.4516.7016.700.54%32,030
Nov 24, 202516.6916.8816.2916.6116.612.22%64,755
Nov 21, 202516.1416.4015.7616.2516.250.68%79,914
Nov 20, 202516.2016.8516.0016.1416.14-0.31%46,022
Nov 19, 202516.6016.9016.1216.1916.190.43%30,701
Nov 18, 202516.9916.9916.0716.1216.12-3.12%46,429
Nov 17, 202516.7716.9516.4116.6416.640.18%38,128
Nov 14, 202516.8017.0016.3516.6116.611.59%36,073
Nov 13, 202517.5017.5016.2216.3516.35-3.20%65,457
Nov 12, 202517.9817.9816.7016.8916.89-2.31%74,083
Nov 11, 202516.6117.4716.4817.2917.294.16%42,139
Nov 10, 202517.4817.4816.5016.6016.60-2.58%65,533
Nov 7, 202517.0217.4316.4617.0417.04-2.63%112,145
Nov 6, 202518.5018.6017.2517.5017.50-4.79%200,636
Nov 4, 202517.6019.0017.6018.3818.384.67%605,431
Nov 3, 202517.9919.3416.8017.5617.568.93%1,331,975
Oct 31, 202516.2516.5015.8816.1216.12-0.74%9,574
Oct 30, 202515.8916.4015.8916.2416.242.20%24,166
Oct 29, 202516.0116.3015.8215.8915.89-1.12%21,708
Oct 28, 202516.0016.3515.9216.0716.070.25%25,295
Oct 27, 202515.9116.3115.8016.0316.030.94%75,725
Oct 24, 202515.9916.2315.6115.8815.88-0.69%7,035
Oct 23, 202516.4516.4515.8315.9915.99-0.74%35,245
Oct 21, 202515.6716.4015.6716.1116.110.62%2,820
Oct 20, 202515.8616.3015.6116.0116.011.01%23,154
Oct 17, 202516.0816.0815.7015.8515.85-0.44%24,701
Oct 16, 202516.0116.4815.6515.9215.920.25%11,032
Oct 15, 202515.8016.2015.6115.8815.880.57%22,891
Oct 14, 202516.0916.3115.5015.7915.79-1.37%29,718