Skip to main content
BLB Limited (NSE:BLBLIMITED)
India flag India · Delayed Price · Currency is INR
17.48
-0.10 (-0.57%)
Apr 29, 2026, 3:29 PM IST

BLB Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.6018.0017.3517.4817.48-0.57%38,593
Apr 28, 202617.3218.2916.8617.5817.58-0.51%133,680
Apr 27, 202617.9917.9917.1517.6717.670.80%28,201
Apr 24, 202617.6218.5017.2917.5317.53-0.51%227,214
Apr 23, 202616.8617.8016.8617.6217.621.44%179,533
Apr 22, 202616.9017.6516.5517.3717.371.16%202,941
Apr 21, 202617.2517.5516.9117.1717.17-0.46%94,345
Apr 20, 202616.8017.5916.6517.2517.250.76%80,657
Apr 17, 202617.1217.8916.5017.1217.12-102,529
Apr 16, 202617.6017.6016.9517.1217.121.60%69,221
Apr 15, 202616.9717.2916.8016.8516.85-0.24%117,570
Apr 13, 202616.4517.4716.2516.8916.890.78%71,870
Apr 10, 202617.3817.5016.7016.7616.76-0.83%100,527
Apr 9, 202617.0017.0016.5516.9016.90-0.24%18,813
Apr 8, 202617.7317.7516.8516.9416.94-1.28%85,930
Apr 7, 202616.5417.2016.1617.1617.163.75%42,634
Apr 6, 202616.4016.6015.5016.5416.544.62%76,579
Apr 2, 202615.8815.9915.2315.8115.810.44%33,371
Apr 1, 202615.6316.0715.1515.7415.742.74%79,775
Mar 30, 202615.9016.3315.0415.3215.32-2.67%50,668
Mar 27, 202615.7416.5215.6015.7415.74-452,714
Mar 25, 202616.1016.1515.5015.7415.740.32%451,098
Mar 24, 202615.8016.3515.1515.6915.69-0.63%127,159
Mar 23, 202617.2917.2915.7815.7915.79-4.94%95,437
Mar 20, 202616.9717.1516.5016.6116.61-1.66%83,073
Mar 19, 202616.7217.1516.5316.8916.89-1.00%69,666
Mar 18, 202617.5417.5416.7117.0617.06-2.74%59,386
Mar 17, 202616.9017.6216.1517.5417.544.47%211,689
Mar 16, 202616.6017.2016.1716.7916.790.06%260,217
Mar 13, 202616.7517.8016.5116.7816.78-3.17%181,649
Mar 12, 202617.5317.5317.0017.3317.330.81%225,109
Mar 11, 202617.4917.9917.0117.1917.19-1.72%231,885
Mar 10, 202618.1018.1117.0617.4917.491.22%68,354
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