Blue Dart Express Limited (NSE:BLUEDART)
India
· Delayed Price · Currency is INR 5,564.50
-27.50 (-0.49%)
At close: Dec 5, 2025
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,593.00 | 5,606.50 | 5,550.00 | 5,564.50 | 5,564.50 | -0.49% | 9,490 |
| Dec 4, 2025 | 5,629.50 | 5,652.00 | 5,580.00 | 5,592.00 | 5,592.00 | -0.67% | 10,062 |
| Dec 3, 2025 | 5,655.00 | 5,695.50 | 5,616.00 | 5,629.50 | 5,629.50 | -0.45% | 8,581 |
| Dec 2, 2025 | 5,644.00 | 5,715.50 | 5,630.00 | 5,655.00 | 5,655.00 | 0.19% | 11,238 |
| Dec 1, 2025 | 5,719.00 | 5,736.00 | 5,630.00 | 5,644.00 | 5,644.00 | -1.31% | 22,926 |
| Nov 28, 2025 | 5,800.00 | 5,807.00 | 5,693.00 | 5,719.00 | 5,719.00 | -0.54% | 16,211 |
| Nov 27, 2025 | 5,750.50 | 5,779.00 | 5,723.00 | 5,750.00 | 5,750.00 | -0.01% | 22,946 |
| Nov 26, 2025 | 5,715.00 | 5,771.00 | 5,715.00 | 5,750.50 | 5,750.50 | 0.63% | 11,056 |
| Nov 25, 2025 | 5,735.00 | 5,779.50 | 5,697.00 | 5,714.50 | 5,714.50 | -0.28% | 15,348 |
| Nov 24, 2025 | 5,810.00 | 5,853.50 | 5,700.00 | 5,730.50 | 5,730.50 | -1.29% | 25,590 |
| Nov 21, 2025 | 5,905.50 | 5,905.50 | 5,784.00 | 5,805.50 | 5,805.50 | -1.69% | 46,978 |
| Nov 20, 2025 | 5,937.00 | 6,086.50 | 5,876.00 | 5,905.50 | 5,905.50 | -0.53% | 40,273 |
| Nov 19, 2025 | 6,054.50 | 6,054.50 | 5,925.00 | 5,937.00 | 5,937.00 | -0.79% | 23,542 |
| Nov 18, 2025 | 6,044.00 | 6,076.50 | 5,964.50 | 5,984.50 | 5,984.50 | -0.98% | 32,938 |
| Nov 17, 2025 | 5,999.00 | 6,108.50 | 5,985.00 | 6,044.00 | 6,044.00 | 0.82% | 32,524 |
| Nov 14, 2025 | 6,044.50 | 6,051.00 | 5,980.50 | 5,995.00 | 5,995.00 | -0.82% | 27,628 |
| Nov 13, 2025 | 6,208.50 | 6,235.00 | 6,024.00 | 6,044.50 | 6,044.50 | -2.17% | 24,649 |
| Nov 12, 2025 | 6,079.50 | 6,200.00 | 6,061.50 | 6,178.50 | 6,178.50 | 1.63% | 47,059 |
| Nov 11, 2025 | 6,134.50 | 6,305.00 | 6,038.00 | 6,079.50 | 6,079.50 | -0.90% | 73,197 |
| Nov 10, 2025 | 6,221.50 | 6,276.00 | 6,100.00 | 6,134.50 | 6,134.50 | -1.40% | 36,251 |
| Nov 7, 2025 | 6,318.00 | 6,318.00 | 6,122.50 | 6,221.50 | 6,221.50 | -1.73% | 105,093 |
| Nov 6, 2025 | 6,375.00 | 6,434.50 | 6,251.50 | 6,331.00 | 6,331.00 | -0.71% | 75,777 |
| Nov 4, 2025 | 6,370.50 | 6,540.00 | 6,303.00 | 6,376.00 | 6,376.00 | 0.09% | 173,408 |
| Nov 3, 2025 | 6,495.00 | 6,534.00 | 6,283.00 | 6,370.50 | 6,370.50 | -3.07% | 220,766 |
| Oct 31, 2025 | 6,578.00 | 6,760.00 | 6,482.00 | 6,572.00 | 6,572.00 | -1.82% | 679,060 |
| Oct 30, 2025 | 6,598.00 | 7,036.00 | 6,334.50 | 6,694.00 | 6,694.00 | 1.86% | 3,477,567 |
| Oct 29, 2025 | 5,900.00 | 6,645.00 | 5,800.00 | 6,572.00 | 6,572.00 | 18.68% | 3,495,838 |
| Oct 28, 2025 | 5,566.00 | 5,586.50 | 5,510.00 | 5,537.50 | 5,537.50 | -0.51% | 6,301 |
| Oct 27, 2025 | 5,593.50 | 5,593.50 | 5,524.50 | 5,566.00 | 5,566.00 | 0.01% | 6,004 |
| Oct 24, 2025 | 5,560.00 | 5,626.00 | 5,512.50 | 5,565.50 | 5,565.50 | -0.04% | 10,522 |
| Oct 23, 2025 | 5,604.50 | 5,646.50 | 5,549.00 | 5,568.00 | 5,568.00 | -0.18% | 10,227 |
| Oct 21, 2025 | 5,530.50 | 5,591.50 | 5,530.50 | 5,578.00 | 5,578.00 | 0.57% | 2,588 |
| Oct 20, 2025 | 5,593.00 | 5,595.50 | 5,511.00 | 5,546.50 | 5,546.50 | -0.44% | 10,924 |
| Oct 17, 2025 | 5,580.00 | 5,590.00 | 5,512.50 | 5,571.00 | 5,571.00 | -0.12% | 8,953 |
| Oct 16, 2025 | 5,535.50 | 5,599.00 | 5,490.00 | 5,577.50 | 5,577.50 | 1.45% | 15,230 |
| Oct 15, 2025 | 5,476.00 | 5,540.00 | 5,456.00 | 5,498.00 | 5,498.00 | 0.55% | 7,310 |
| Oct 14, 2025 | 5,600.00 | 5,600.00 | 5,450.00 | 5,468.00 | 5,468.00 | -1.19% | 15,915 |
| Oct 13, 2025 | 5,469.00 | 5,554.50 | 5,445.00 | 5,534.00 | 5,534.00 | 0.58% | 17,807 |
| Oct 10, 2025 | 5,520.00 | 5,541.00 | 5,472.00 | 5,502.00 | 5,502.00 | 0.06% | 18,791 |
| Oct 9, 2025 | 5,566.00 | 5,566.00 | 5,466.00 | 5,498.50 | 5,498.50 | -1.21% | 24,627 |
| Oct 8, 2025 | 5,627.00 | 5,633.50 | 5,550.00 | 5,566.00 | 5,566.00 | -1.08% | 15,267 |
| Oct 7, 2025 | 5,672.50 | 5,672.50 | 5,607.00 | 5,627.00 | 5,627.00 | -0.80% | 13,182 |
| Oct 6, 2025 | 5,685.00 | 5,725.00 | 5,589.50 | 5,672.50 | 5,672.50 | -0.22% | 27,353 |
| Oct 3, 2025 | 5,684.00 | 5,714.00 | 5,606.00 | 5,685.00 | 5,685.00 | -0.50% | 19,861 |
| Oct 1, 2025 | 5,781.00 | 5,781.00 | 5,655.00 | 5,713.50 | 5,713.50 | 0.18% | 37,981 |
| Sep 30, 2025 | 5,700.00 | 6,169.00 | 5,651.50 | 5,703.00 | 5,703.00 | 2.24% | 1,067,298 |
| Sep 29, 2025 | 5,673.00 | 5,750.00 | 5,520.00 | 5,578.00 | 5,578.00 | -1.68% | 21,967 |
| Sep 26, 2025 | 5,798.00 | 5,798.00 | 5,600.00 | 5,673.50 | 5,673.50 | -2.11% | 6,800 |
| Sep 25, 2025 | 5,770.00 | 5,805.00 | 5,736.00 | 5,795.50 | 5,795.50 | 0.35% | 6,574 |
| Sep 24, 2025 | 5,735.00 | 5,796.00 | 5,734.50 | 5,775.50 | 5,775.50 | 0.36% | 5,830 |
| Sep 23, 2025 | 6,050.00 | 6,050.00 | 5,720.00 | 5,755.00 | 5,755.00 | -0.48% | 33,575 |
| Sep 22, 2025 | 5,762.00 | 5,846.50 | 5,759.00 | 5,783.00 | 5,783.00 | 0.36% | 12,488 |
| Sep 19, 2025 | 5,861.00 | 5,917.50 | 5,739.00 | 5,762.00 | 5,762.00 | -1.69% | 17,804 |
| Sep 18, 2025 | 5,767.00 | 5,897.50 | 5,756.50 | 5,861.00 | 5,861.00 | 1.97% | 28,716 |
| Sep 17, 2025 | 5,717.50 | 5,790.00 | 5,696.50 | 5,747.50 | 5,747.50 | 0.26% | 14,903 |
| Sep 16, 2025 | 5,722.00 | 5,791.00 | 5,696.50 | 5,732.50 | 5,732.50 | 0.54% | 11,155 |
| Sep 15, 2025 | 5,705.00 | 5,750.00 | 5,692.00 | 5,701.50 | 5,701.50 | 0.01% | 4,057 |
| Sep 12, 2025 | 5,760.00 | 5,802.00 | 5,685.50 | 5,701.00 | 5,701.00 | -0.75% | 8,013 |
| Sep 11, 2025 | 5,755.50 | 5,824.50 | 5,719.50 | 5,744.00 | 5,744.00 | 0.20% | 8,183 |
| Sep 10, 2025 | 5,760.00 | 5,786.50 | 5,723.00 | 5,732.50 | 5,732.50 | -0.09% | 4,174 |
| Sep 9, 2025 | 5,730.00 | 5,761.50 | 5,717.00 | 5,737.50 | 5,737.50 | 0.17% | 4,364 |
| Sep 8, 2025 | 5,781.00 | 5,781.00 | 5,701.00 | 5,727.50 | 5,727.50 | 0.39% | 3,683 |
| Sep 5, 2025 | 5,708.00 | 5,737.00 | 5,650.00 | 5,705.50 | 5,705.50 | 0.35% | 5,934 |
| Sep 4, 2025 | 5,814.50 | 5,814.50 | 5,666.00 | 5,685.50 | 5,685.50 | -1.19% | 8,264 |
| Sep 3, 2025 | 5,812.50 | 5,812.50 | 5,735.50 | 5,754.00 | 5,754.00 | -0.02% | 4,007 |
| Sep 2, 2025 | 5,805.50 | 5,811.50 | 5,737.00 | 5,755.00 | 5,755.00 | -0.81% | 5,234 |
| Sep 1, 2025 | 5,659.00 | 5,827.00 | 5,621.00 | 5,802.00 | 5,802.00 | 3.47% | 10,804 |
| Aug 29, 2025 | 5,620.00 | 5,667.00 | 5,475.00 | 5,607.50 | 5,607.50 | 0.49% | 33,645 |
| Aug 28, 2025 | 5,696.00 | 5,700.00 | 5,567.00 | 5,580.00 | 5,580.00 | -2.04% | 20,068 |
| Aug 26, 2025 | 5,895.00 | 5,895.00 | 5,673.00 | 5,696.00 | 5,696.00 | -3.39% | 19,752 |
| Aug 25, 2025 | 5,802.50 | 5,970.00 | 5,778.00 | 5,896.00 | 5,896.00 | 1.40% | 14,615 |
| Aug 22, 2025 | 5,852.00 | 5,873.50 | 5,793.50 | 5,814.50 | 5,814.50 | -0.64% | 6,733 |
| Aug 21, 2025 | 5,840.00 | 5,884.50 | 5,826.50 | 5,852.00 | 5,852.00 | 0.21% | 9,891 |
| Aug 20, 2025 | 5,900.00 | 5,904.50 | 5,822.00 | 5,840.00 | 5,840.00 | -0.15% | 12,283 |
| Aug 19, 2025 | 5,850.50 | 5,937.50 | 5,816.00 | 5,849.00 | 5,849.00 | 0.31% | 19,168 |
| Aug 18, 2025 | 5,855.50 | 5,910.50 | 5,818.50 | 5,831.00 | 5,831.00 | -0.43% | 64,606 |
| Aug 14, 2025 | 5,875.00 | 5,920.00 | 5,835.50 | 5,856.00 | 5,856.00 | -0.32% | 11,132 |
| Aug 13, 2025 | 5,938.00 | 5,950.00 | 5,859.50 | 5,875.00 | 5,875.00 | -1.06% | 5,064 |
| Aug 12, 2025 | 5,872.50 | 5,971.50 | 5,844.00 | 5,938.00 | 5,938.00 | 1.12% | 14,594 |
| Aug 11, 2025 | 5,862.50 | 5,895.00 | 5,804.50 | 5,872.50 | 5,872.50 | 1.17% | 9,000 |
| Aug 8, 2025 | 5,808.00 | 5,866.00 | 5,779.00 | 5,804.50 | 5,804.50 | -0.06% | 82,097 |
| Aug 7, 2025 | 5,790.00 | 5,835.50 | 5,725.00 | 5,808.00 | 5,808.00 | 0.34% | 18,125 |
| Aug 6, 2025 | 5,803.50 | 5,850.00 | 5,766.00 | 5,788.50 | 5,788.50 | -0.09% | 50,200 |
| Aug 5, 2025 | 5,840.00 | 5,847.50 | 5,763.50 | 5,794.00 | 5,769.00 | -0.07% | 33,277 |
| Aug 4, 2025 | 5,960.00 | 6,039.50 | 5,770.00 | 5,798.00 | 5,772.98 | -1.53% | 27,151 |
| Aug 1, 2025 | 5,999.50 | 6,028.00 | 5,870.00 | 5,888.00 | 5,862.59 | -1.77% | 21,133 |
| Jul 31, 2025 | 6,050.00 | 6,165.50 | 5,964.00 | 5,994.00 | 5,968.14 | -2.79% | 27,024 |
| Jul 30, 2025 | 6,390.50 | 6,450.00 | 6,140.50 | 6,166.00 | 6,139.39 | -4.74% | 62,625 |
| Jul 29, 2025 | 6,545.00 | 6,588.00 | 6,450.00 | 6,473.00 | 6,445.07 | -1.20% | 8,153 |
| Jul 28, 2025 | 6,630.00 | 6,693.00 | 6,521.50 | 6,551.50 | 6,523.23 | -3.01% | 9,825 |
| Jul 25, 2025 | 6,860.00 | 6,860.00 | 6,710.50 | 6,754.50 | 6,725.36 | -2.14% | 4,646 |
| Jul 24, 2025 | 6,876.00 | 6,940.00 | 6,856.00 | 6,902.50 | 6,872.72 | 0.39% | 11,705 |
| Jul 23, 2025 | 6,739.00 | 6,899.00 | 6,739.00 | 6,876.00 | 6,846.33 | 2.03% | 21,138 |
| Jul 22, 2025 | 6,829.00 | 6,860.00 | 6,708.00 | 6,739.00 | 6,709.92 | -0.63% | 6,131 |
| Jul 21, 2025 | 6,820.00 | 6,850.50 | 6,752.00 | 6,782.00 | 6,752.74 | -1.09% | 4,914 |
| Jul 18, 2025 | 6,891.00 | 6,919.00 | 6,801.50 | 6,856.50 | 6,826.92 | -0.50% | 8,462 |
| Jul 17, 2025 | 6,890.00 | 6,936.50 | 6,825.00 | 6,891.00 | 6,861.27 | -0.32% | 17,929 |
| Jul 16, 2025 | 6,921.00 | 6,928.00 | 6,821.00 | 6,913.00 | 6,883.17 | 0.01% | 14,412 |
| Jul 15, 2025 | 6,822.00 | 6,925.00 | 6,781.50 | 6,912.00 | 6,882.18 | 1.29% | 22,718 |
| Jul 14, 2025 | 6,643.00 | 6,850.00 | 6,612.50 | 6,824.00 | 6,794.56 | 2.72% | 15,798 |