Skip to main content
BLS E-Services Limited (NSE:BLSE)
India flag India · Delayed Price · Currency is INR
184.21
-2.13 (-1.14%)
Apr 29, 2026, 3:29 PM IST

BLS E-Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026187.83189.00183.00184.21184.21-1.14%110,731
Apr 28, 2026192.23194.00185.25186.34186.34-3.06%160,672
Apr 27, 2026180.00196.75177.02192.23192.238.56%767,805
Apr 24, 2026178.31181.00176.25177.08177.08-0.69%104,886
Apr 23, 2026180.90180.90177.44178.31178.31-0.34%88,027
Apr 22, 2026176.42181.49174.50178.92178.921.42%188,264
Apr 21, 2026175.40178.19171.41176.42176.422.02%122,451
Apr 20, 2026176.50177.99171.20172.93172.93-1.43%150,290
Apr 17, 2026176.11179.49174.00175.43175.43-0.40%239,491
Apr 16, 2026170.28177.42168.19176.13176.136.02%1,075,304
Apr 15, 2026163.99166.85162.00166.13166.132.59%261,190
Apr 13, 2026157.50164.16157.50161.93161.93-0.05%589,993
Apr 10, 2026164.01165.81160.70162.01162.01-0.37%140,218
Apr 9, 2026166.99166.99161.15162.61162.61-1.56%100,827
Apr 8, 2026164.00167.77161.00165.18165.185.14%344,820
Apr 7, 2026158.00160.99155.31157.11157.11-1.31%259,556
Apr 6, 2026158.06163.79155.52159.20159.20-0.82%170,689
Apr 2, 2026161.00162.70156.70160.52160.52-1.49%94,558
Apr 1, 2026163.50166.70161.30162.94162.941.81%401,477
Mar 30, 2026157.00161.80151.25160.05160.051.18%434,047
Mar 27, 2026161.00164.50153.15158.18158.18-2.62%1,283,905
Mar 25, 2026161.00166.45159.80162.43162.430.40%1,575,637
Mar 24, 2026155.00167.00148.12161.79161.797.59%1,138,210
Mar 23, 2026142.18153.08140.50150.37150.374.17%1,417,376
Mar 20, 2026141.14148.78138.81144.35144.352.27%1,462,481
Mar 19, 2026141.20142.90139.93141.14141.14-1.56%1,251,184
Mar 18, 2026142.05146.20142.05143.37143.370.77%642,220
Mar 17, 2026142.79143.70141.50142.27142.27-0.04%1,868,119
Mar 16, 2026140.21146.00138.25142.33142.331.51%1,313,348
Mar 13, 2026142.55143.47139.85140.21140.21-1.64%627,832
Mar 12, 2026137.45147.90137.44142.55142.550.64%1,051,789
Mar 11, 2026138.00147.15137.99141.64141.644.57%1,366,838
Mar 10, 2026131.00136.90126.50135.45135.455.34%395,368
Mar 9, 2026129.90130.45124.30128.58128.58-2.20%1,203,061
Mar 6, 2026134.50135.53130.60131.47131.47-2.81%255,643
Mar 5, 2026135.24140.00133.28135.27135.271.00%1,687,332
Mar 4, 2026138.00151.38132.00133.93133.93-4.65%1,845,044
Mar 2, 2026136.94144.90135.87140.46140.46-4.41%411,732
Feb 27, 2026156.59156.60145.39146.94146.94-5.70%403,102
Feb 26, 2026157.04158.95154.90155.82155.82-0.63%100,877
Feb 25, 2026158.60161.87155.50156.80156.80-0.76%204,037
Feb 24, 2026162.01162.61156.11158.00158.00-3.55%109,237
Feb 23, 2026160.01166.02159.48163.81163.812.57%216,001
Feb 20, 2026161.50163.44158.25159.71159.71-1.16%80,975
Feb 19, 2026166.85168.40158.40161.59161.59-3.16%149,090
Feb 18, 2026168.90169.70165.99166.86166.86-0.63%73,673
Feb 17, 2026168.70174.90167.10167.92167.920.58%284,126
Feb 16, 2026163.73170.69161.99166.95166.951.97%209,753
Feb 13, 2026163.90165.36161.53163.73163.73-1.60%137,562
Feb 12, 2026167.00167.00163.79166.40165.900.18%74,182
Feb 11, 2026169.00169.68165.10166.10165.60-1.63%58,318
Feb 10, 2026167.00173.59167.00168.86168.350.82%81,455
Feb 9, 2026166.00169.94165.28167.48166.980.90%108,021
Feb 6, 2026169.00169.00163.01165.99165.49-4.84%184,160
Feb 5, 2026172.98180.56171.05174.44173.920.95%295,426
Feb 4, 2026164.00174.98162.23172.80172.285.03%327,762
Feb 3, 2026165.00170.00161.28164.52164.034.21%160,623
Feb 2, 2026159.64162.80153.47157.87157.40-1.15%136,334
Feb 1, 2026164.22164.42157.16159.70159.22-1.29%133,731
Jan 30, 2026160.00168.16158.93161.79161.300.86%170,505
Jan 29, 2026165.00165.00159.31160.41159.93-2.59%132,055
Jan 28, 2026164.43165.96163.10164.68164.190.15%109,757
Jan 27, 2026166.00166.98162.30164.43163.94-0.41%82,790
Jan 23, 2026171.99172.90163.10165.10164.60-4.54%183,368
Jan 22, 2026167.55174.99166.70172.96172.444.77%152,441
Jan 21, 2026165.00169.59161.90165.08164.58-1.20%188,197
Jan 20, 2026175.00175.36165.10167.09166.59-4.50%243,631
Jan 19, 2026179.61179.70174.01174.96174.43-4.16%270,583
Jan 16, 2026183.00187.68180.15182.56182.010.11%141,537
Jan 14, 2026176.00189.80174.24182.36181.814.10%193,928
Jan 13, 2026176.50178.50174.00175.18174.650.05%115,042
Jan 12, 2026180.02181.00173.92175.09174.56-2.34%222,260
Jan 9, 2026185.50185.50178.15179.28178.74-3.42%137,594
Jan 8, 2026190.11190.11183.94185.62185.06-2.36%126,634
Jan 7, 2026190.30194.00188.70190.11189.54-2.23%458,793
Jan 6, 2026193.50196.64188.50194.45193.870.25%274,391
Jan 5, 2026199.35199.89192.70193.97193.39-2.70%198,746
Jan 2, 2026203.38204.90197.21199.35198.75-1.49%455,919
Jan 1, 2026202.95204.17201.60202.36201.75-0.35%63,741
Dec 31, 2025204.60206.90200.80203.07202.460.25%207,213
Dec 30, 2025205.89206.05201.15202.56201.95-1.62%165,672
Dec 29, 2025206.30210.44203.30205.89205.27-1.15%295,312
Dec 26, 2025214.00215.82206.85208.28207.65-2.95%206,552
Dec 24, 2025205.50219.78203.71214.62213.984.22%664,802
Dec 23, 2025205.00209.65205.00205.93205.31-0.14%103,009
Dec 22, 2025207.91208.54204.65206.22205.60-0.32%141,729
Dec 19, 2025206.55214.00206.10206.88206.260.51%185,509
Dec 18, 2025206.60215.00202.39205.83205.21-0.69%252,305
Dec 17, 2025212.50213.49205.31207.26206.64-2.75%331,077
Dec 16, 2025215.22215.86212.00213.11212.47-1.77%154,913
Dec 15, 2025215.00220.00214.21216.94216.29-0.15%120,350
Dec 12, 2025222.07222.07216.00217.27216.62-1.68%249,706
Dec 11, 2025218.00224.78214.09220.99220.333.23%1,268,508
Dec 10, 2025207.50216.00205.50214.08213.442.95%1,038,477
Dec 9, 2025209.00211.70205.21207.94207.32-0.96%216,697
Dec 8, 2025211.00215.69206.27209.96209.330.48%545,028
Dec 5, 2025206.00212.99204.31208.96208.330.77%315,896
Dec 4, 2025213.85215.74205.10207.36206.74-3.40%234,058
Dec 3, 2025218.00219.60212.75214.66214.01-1.57%200,749
Dec 2, 2025222.60224.17217.10218.09217.43-3.02%305,702