BLS International Services Limited (NSE:BLS)
India
· Delayed Price · Currency is INR 279.15
-0.14 (-0.05%)
Apr 29, 2026, 3:30 PM IST
NSE:BLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 280.80 | 284.80 | 277.57 | 279.15 | 279.15 | -0.05% | 603,493 |
| Apr 28, 2026 | 284.00 | 284.00 | 277.52 | 279.29 | 279.29 | -0.98% | 604,661 |
| Apr 27, 2026 | 277.53 | 283.39 | 275.01 | 282.05 | 282.05 | 2.37% | 986,541 |
| Apr 24, 2026 | 284.95 | 286.90 | 273.28 | 275.53 | 275.53 | -2.70% | 1,294,129 |
| Apr 23, 2026 | 289.91 | 291.78 | 281.44 | 283.18 | 283.18 | -3.03% | 1,605,195 |
| Apr 22, 2026 | 292.73 | 293.00 | 289.00 | 292.02 | 292.02 | -0.24% | 770,378 |
| Apr 21, 2026 | 293.70 | 297.71 | 290.10 | 292.73 | 292.73 | 0.07% | 777,460 |
| Apr 20, 2026 | 298.00 | 298.00 | 290.09 | 292.52 | 292.52 | -1.46% | 857,710 |
| Apr 17, 2026 | 301.00 | 302.76 | 296.00 | 296.85 | 296.85 | -0.57% | 1,163,544 |
| Apr 16, 2026 | 298.00 | 309.00 | 295.85 | 298.55 | 298.55 | 1.70% | 2,788,233 |
| Apr 15, 2026 | 290.00 | 294.88 | 288.01 | 293.57 | 293.57 | 3.83% | 2,233,062 |
| Apr 13, 2026 | 281.10 | 284.96 | 276.10 | 282.73 | 282.73 | -1.99% | 1,855,395 |
| Apr 10, 2026 | 291.15 | 296.48 | 286.98 | 288.48 | 288.48 | 0.55% | 3,664,582 |
| Apr 9, 2026 | 294.00 | 304.93 | 281.03 | 286.91 | 286.91 | -3.69% | 8,363,125 |
| Apr 8, 2026 | 284.00 | 305.75 | 279.07 | 297.89 | 297.89 | 10.49% | 39,197,930 |
| Apr 7, 2026 | 268.01 | 272.49 | 264.44 | 269.60 | 269.60 | 0.47% | 1,565,685 |
| Apr 6, 2026 | 267.67 | 272.09 | 260.69 | 268.33 | 268.33 | -0.03% | 2,718,749 |
| Apr 2, 2026 | 249.50 | 271.38 | 244.52 | 268.40 | 268.40 | 5.09% | 6,279,166 |
| Apr 1, 2026 | 248.15 | 263.34 | 243.00 | 255.41 | 255.41 | 8.39% | 8,031,172 |
| Mar 30, 2026 | 245.00 | 248.50 | 234.00 | 235.65 | 235.65 | -5.74% | 3,528,419 |
| Mar 27, 2026 | 258.80 | 262.95 | 248.00 | 250.00 | 250.00 | -5.43% | 5,101,995 |
| Mar 25, 2026 | 258.00 | 276.80 | 252.45 | 264.35 | 264.35 | 1.91% | 33,907,620 |
| Mar 24, 2026 | 230.00 | 264.00 | 226.05 | 259.40 | 259.40 | 16.98% | 83,597,910 |
| Mar 23, 2026 | 240.00 | 240.05 | 218.90 | 221.75 | 221.75 | -7.83% | 2,673,833 |
| Mar 20, 2026 | 244.05 | 244.05 | 239.45 | 240.60 | 240.60 | 0.06% | 816,806 |
| Mar 19, 2026 | 243.00 | 243.35 | 240.00 | 240.45 | 240.45 | -2.20% | 686,291 |
| Mar 18, 2026 | 241.05 | 247.80 | 241.05 | 245.85 | 245.85 | 2.16% | 1,206,738 |
| Mar 17, 2026 | 245.15 | 246.60 | 240.00 | 240.65 | 240.65 | -1.41% | 740,726 |
| Mar 16, 2026 | 248.80 | 248.80 | 238.50 | 244.10 | 244.10 | -1.15% | 1,135,703 |
| Mar 13, 2026 | 250.00 | 250.50 | 240.30 | 246.95 | 246.95 | -1.91% | 1,340,810 |
| Mar 12, 2026 | 247.00 | 253.80 | 244.80 | 251.75 | 251.75 | 1.04% | 893,593 |
| Mar 11, 2026 | 253.00 | 267.00 | 247.55 | 249.15 | 249.15 | -1.29% | 1,968,370 |
| Mar 10, 2026 | 250.05 | 254.70 | 248.00 | 252.40 | 252.40 | 2.60% | 1,032,950 |
| Mar 9, 2026 | 248.00 | 251.65 | 242.60 | 246.00 | 246.00 | -3.85% | 1,136,730 |
| Mar 6, 2026 | 257.50 | 263.60 | 255.00 | 255.85 | 255.85 | -1.10% | 1,074,335 |
| Mar 5, 2026 | 258.00 | 260.70 | 254.50 | 258.70 | 258.70 | 0.64% | 732,046 |
| Mar 4, 2026 | 263.65 | 263.65 | 255.00 | 257.05 | 257.05 | -3.60% | 1,114,418 |
| Mar 2, 2026 | 262.45 | 272.65 | 262.45 | 266.65 | 266.65 | -4.32% | 1,164,222 |
| Feb 27, 2026 | 279.50 | 283.05 | 276.30 | 278.70 | 278.70 | -0.20% | 1,412,992 |
| Feb 26, 2026 | 290.95 | 291.90 | 278.00 | 279.25 | 279.25 | -3.77% | 2,027,348 |
| Feb 25, 2026 | 283.50 | 291.30 | 282.30 | 290.20 | 290.20 | 1.42% | 1,908,816 |
| Feb 24, 2026 | 280.45 | 287.45 | 274.50 | 286.15 | 286.15 | 1.56% | 2,345,350 |
| Feb 23, 2026 | 272.20 | 297.30 | 270.60 | 281.75 | 281.75 | 4.97% | 24,141,390 |
| Feb 20, 2026 | 276.85 | 277.00 | 267.25 | 268.40 | 268.40 | -2.79% | 1,308,446 |
| Feb 19, 2026 | 279.05 | 281.45 | 274.50 | 276.10 | 276.10 | -0.93% | 663,063 |
| Feb 18, 2026 | 282.80 | 282.80 | 277.50 | 278.70 | 278.70 | -1.62% | 498,734 |
| Feb 17, 2026 | 285.00 | 289.80 | 280.95 | 283.30 | 283.30 | -0.14% | 1,326,938 |
| Feb 16, 2026 | 269.30 | 286.00 | 267.40 | 283.70 | 283.70 | 5.35% | 3,322,569 |
| Feb 13, 2026 | 279.50 | 279.50 | 267.70 | 269.30 | 269.30 | -3.98% | 1,252,022 |
| Feb 12, 2026 | 284.30 | 284.30 | 278.55 | 280.45 | 278.45 | -1.46% | 699,911 |
| Feb 11, 2026 | 294.00 | 294.15 | 283.00 | 284.60 | 282.57 | -2.80% | 2,727,974 |
| Feb 10, 2026 | 295.35 | 303.00 | 290.05 | 292.80 | 290.71 | -0.86% | 3,225,595 |
| Feb 9, 2026 | 294.25 | 298.65 | 282.40 | 295.35 | 293.24 | 1.01% | 2,593,024 |
| Feb 6, 2026 | 301.30 | 301.40 | 289.50 | 292.40 | 290.31 | -2.57% | 3,464,869 |
| Feb 5, 2026 | 290.00 | 309.00 | 289.50 | 300.10 | 297.96 | 3.72% | 26,362,530 |
| Feb 4, 2026 | 259.00 | 294.40 | 255.05 | 289.35 | 287.29 | 12.43% | 33,920,690 |
| Feb 3, 2026 | 266.00 | 278.00 | 255.00 | 257.35 | 255.51 | 1.24% | 4,204,794 |
| Feb 2, 2026 | 263.25 | 263.25 | 249.20 | 254.20 | 252.39 | -3.18% | 1,199,385 |
| Feb 1, 2026 | 258.70 | 266.60 | 254.55 | 262.55 | 260.68 | 1.98% | 915,828 |
| Jan 30, 2026 | 252.00 | 259.80 | 251.65 | 257.45 | 255.61 | 1.06% | 1,479,098 |
| Jan 29, 2026 | 266.30 | 270.90 | 245.95 | 254.75 | 252.93 | -3.65% | 4,097,705 |
| Jan 28, 2026 | 270.90 | 275.40 | 260.00 | 264.40 | 262.51 | -1.89% | 2,261,395 |
| Jan 27, 2026 | 275.90 | 278.10 | 266.70 | 269.50 | 267.58 | -2.02% | 1,213,186 |
| Jan 23, 2026 | 285.90 | 287.35 | 273.35 | 275.05 | 273.09 | -3.20% | 724,443 |
| Jan 22, 2026 | 288.55 | 295.70 | 282.80 | 284.15 | 282.12 | -0.40% | 974,559 |
| Jan 21, 2026 | 290.00 | 291.75 | 282.20 | 285.30 | 283.27 | -1.67% | 1,182,880 |
| Jan 20, 2026 | 297.25 | 298.80 | 288.00 | 290.15 | 288.08 | -1.93% | 1,280,838 |
| Jan 19, 2026 | 300.00 | 301.05 | 294.25 | 295.85 | 293.74 | -2.10% | 675,824 |
| Jan 16, 2026 | 306.50 | 307.75 | 301.55 | 302.20 | 300.04 | -1.42% | 680,630 |
| Jan 14, 2026 | 297.40 | 315.05 | 297.35 | 306.55 | 304.36 | 3.09% | 6,431,106 |
| Jan 13, 2026 | 296.70 | 303.15 | 296.15 | 297.35 | 295.23 | 0.52% | 693,744 |
| Jan 12, 2026 | 302.00 | 302.35 | 291.80 | 295.80 | 293.69 | -2.05% | 1,055,352 |
| Jan 9, 2026 | 302.00 | 309.95 | 296.35 | 302.00 | 299.85 | -1.60% | 899,325 |
| Jan 8, 2026 | 313.70 | 314.45 | 305.95 | 306.90 | 304.71 | -2.21% | 726,214 |
| Jan 7, 2026 | 312.70 | 314.50 | 311.00 | 313.85 | 311.61 | 0.32% | 403,454 |
| Jan 6, 2026 | 316.45 | 318.30 | 312.00 | 312.85 | 310.62 | -1.14% | 577,249 |
| Jan 5, 2026 | 316.80 | 319.90 | 313.55 | 316.45 | 314.19 | -0.11% | 605,221 |
| Jan 2, 2026 | 316.00 | 320.00 | 315.30 | 316.80 | 314.54 | -0.09% | 651,809 |
| Jan 1, 2026 | 321.90 | 322.95 | 316.45 | 317.10 | 314.84 | -1.25% | 346,196 |
| Dec 31, 2025 | 318.00 | 322.35 | 316.60 | 321.10 | 318.81 | 1.42% | 437,596 |
| Dec 30, 2025 | 315.00 | 322.05 | 312.30 | 316.60 | 314.34 | - | 858,257 |
| Dec 29, 2025 | 319.00 | 322.30 | 315.00 | 316.60 | 314.34 | -1.12% | 691,229 |
| Dec 26, 2025 | 324.85 | 326.05 | 318.80 | 320.20 | 317.92 | -1.13% | 598,761 |
| Dec 24, 2025 | 323.50 | 324.45 | 321.50 | 323.85 | 321.54 | 0.42% | 486,195 |
| Dec 23, 2025 | 328.30 | 328.45 | 321.60 | 322.50 | 320.20 | -1.53% | 606,050 |
| Dec 22, 2025 | 326.20 | 330.90 | 325.30 | 327.50 | 325.16 | 0.68% | 1,114,205 |
| Dec 19, 2025 | 328.00 | 340.00 | 322.00 | 325.30 | 322.98 | 2.80% | 12,333,220 |
| Dec 18, 2025 | 312.00 | 319.00 | 311.80 | 316.45 | 314.19 | 1.46% | 840,550 |
| Dec 17, 2025 | 315.75 | 315.80 | 311.00 | 311.90 | 309.68 | -0.92% | 459,534 |
| Dec 16, 2025 | 317.50 | 317.75 | 314.00 | 314.80 | 312.56 | -0.54% | 338,463 |
| Dec 15, 2025 | 320.65 | 321.75 | 313.20 | 316.50 | 314.24 | -1.29% | 840,316 |
| Dec 12, 2025 | 322.00 | 323.55 | 319.00 | 320.65 | 318.36 | 0.12% | 894,265 |
| Dec 11, 2025 | 318.80 | 321.95 | 315.30 | 320.25 | 317.97 | 0.79% | 591,124 |
| Dec 10, 2025 | 320.70 | 324.25 | 316.50 | 317.75 | 315.48 | -0.67% | 634,834 |
| Dec 9, 2025 | 313.75 | 321.00 | 304.30 | 319.90 | 317.62 | 1.59% | 1,498,240 |
| Dec 8, 2025 | 333.00 | 333.40 | 312.45 | 314.90 | 312.65 | -5.36% | 1,270,545 |
| Dec 5, 2025 | 332.70 | 335.00 | 327.50 | 332.75 | 330.38 | 0.36% | 1,198,767 |
| Dec 4, 2025 | 325.40 | 340.40 | 323.40 | 331.55 | 329.19 | 1.86% | 4,577,376 |
| Dec 3, 2025 | 323.65 | 326.50 | 319.50 | 325.50 | 323.18 | 0.57% | 618,055 |
| Dec 2, 2025 | 331.00 | 332.45 | 322.10 | 323.65 | 321.34 | -2.59% | 861,840 |