Blue Dart Express Limited (NSE:BLUEDART)
India
· Delayed Price · Currency is INR 5,300.00
-104.00 (-1.92%)
At close: Mar 9, 2026
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,359.50 | 5,359.50 | 5,218.00 | 5,300.00 | 5,300.00 | -1.92% | 10,868 |
| Mar 6, 2026 | 5,453.00 | 5,480.00 | 5,377.00 | 5,404.00 | 5,404.00 | -0.90% | 4,931 |
| Mar 5, 2026 | 5,469.50 | 5,494.50 | 5,411.00 | 5,453.00 | 5,453.00 | -0.26% | 5,107 |
| Mar 4, 2026 | 5,537.50 | 5,540.00 | 5,355.00 | 5,467.00 | 5,467.00 | -1.27% | 13,089 |
| Mar 2, 2026 | 5,323.00 | 5,599.50 | 5,300.00 | 5,537.50 | 5,537.50 | -2.55% | 10,915 |
| Feb 27, 2026 | 5,650.00 | 5,729.50 | 5,602.00 | 5,682.50 | 5,682.50 | 1.26% | 10,866 |
| Feb 26, 2026 | 5,645.00 | 5,668.00 | 5,569.00 | 5,612.00 | 5,612.00 | -0.18% | 5,002 |
| Feb 25, 2026 | 5,579.50 | 5,630.00 | 5,529.00 | 5,622.00 | 5,622.00 | 1.29% | 8,775 |
| Feb 24, 2026 | 5,612.00 | 5,625.00 | 5,513.50 | 5,550.50 | 5,550.50 | -1.10% | 9,401 |
| Feb 23, 2026 | 5,648.00 | 5,680.50 | 5,590.50 | 5,612.00 | 5,612.00 | -0.64% | 4,929 |
| Feb 20, 2026 | 5,689.00 | 5,689.50 | 5,611.00 | 5,648.00 | 5,648.00 | -0.34% | 4,611 |
| Feb 19, 2026 | 5,817.50 | 5,858.00 | 5,611.00 | 5,667.50 | 5,667.50 | -2.63% | 6,213 |
| Feb 18, 2026 | 5,770.00 | 5,830.00 | 5,721.00 | 5,820.50 | 5,820.50 | 0.88% | 7,698 |
| Feb 17, 2026 | 5,850.00 | 5,850.00 | 5,755.00 | 5,770.00 | 5,770.00 | -1.11% | 4,612 |
| Feb 16, 2026 | 5,809.50 | 5,857.00 | 5,714.00 | 5,834.50 | 5,834.50 | 0.40% | 9,158 |
| Feb 13, 2026 | 5,746.50 | 5,821.00 | 5,715.00 | 5,811.50 | 5,811.50 | -0.38% | 11,484 |
| Feb 12, 2026 | 5,836.00 | 5,850.50 | 5,769.00 | 5,833.50 | 5,833.50 | -0.04% | 6,703 |
| Feb 11, 2026 | 5,840.00 | 5,862.00 | 5,764.50 | 5,836.00 | 5,836.00 | -0.07% | 7,171 |
| Feb 10, 2026 | 5,880.00 | 5,929.00 | 5,823.50 | 5,840.00 | 5,840.00 | 0.28% | 9,806 |
| Feb 9, 2026 | 5,845.50 | 5,870.00 | 5,748.50 | 5,823.50 | 5,823.50 | -0.38% | 14,020 |
| Feb 6, 2026 | 5,884.00 | 5,884.00 | 5,737.00 | 5,845.50 | 5,845.50 | -0.65% | 18,202 |
| Feb 5, 2026 | 5,706.50 | 5,902.00 | 5,611.50 | 5,884.00 | 5,884.00 | 3.11% | 50,074 |
| Feb 4, 2026 | 5,681.00 | 5,759.00 | 5,601.00 | 5,706.50 | 5,706.50 | 0.45% | 20,430 |
| Feb 3, 2026 | 5,615.00 | 5,718.50 | 5,531.00 | 5,681.00 | 5,681.00 | 3.32% | 33,387 |
| Feb 2, 2026 | 5,532.00 | 5,532.00 | 5,440.00 | 5,498.50 | 5,498.50 | -0.61% | 12,455 |
| Feb 1, 2026 | 5,555.50 | 5,577.50 | 5,384.50 | 5,532.00 | 5,532.00 | 0.73% | 27,739 |
| Jan 30, 2026 | 5,412.00 | 5,519.00 | 5,333.00 | 5,492.00 | 5,492.00 | 1.48% | 24,247 |
| Jan 29, 2026 | 5,530.00 | 5,530.00 | 5,384.00 | 5,412.00 | 5,412.00 | -1.68% | 13,111 |
| Jan 28, 2026 | 5,450.00 | 5,529.00 | 5,360.00 | 5,504.50 | 5,504.50 | 2.71% | 23,316 |
| Jan 27, 2026 | 5,298.50 | 5,579.00 | 5,211.00 | 5,359.50 | 5,359.50 | 1.15% | 17,311 |
| Jan 23, 2026 | 5,339.00 | 5,344.50 | 5,280.00 | 5,298.50 | 5,298.50 | -0.54% | 15,655 |
| Jan 22, 2026 | 5,300.00 | 5,362.50 | 5,300.00 | 5,327.00 | 5,327.00 | 1.00% | 13,355 |
| Jan 21, 2026 | 5,340.00 | 5,340.00 | 5,190.50 | 5,274.50 | 5,274.50 | -1.32% | 63,777 |
| Jan 20, 2026 | 5,371.00 | 5,385.50 | 5,305.00 | 5,345.00 | 5,345.00 | -0.48% | 19,602 |
| Jan 19, 2026 | 5,404.00 | 5,404.00 | 5,341.50 | 5,371.00 | 5,371.00 | -0.53% | 8,230 |
| Jan 16, 2026 | 5,434.00 | 5,448.00 | 5,374.50 | 5,399.50 | 5,399.50 | -0.63% | 20,471 |
| Jan 14, 2026 | 5,424.50 | 5,444.00 | 5,386.50 | 5,434.00 | 5,434.00 | 0.53% | 10,733 |
| Jan 13, 2026 | 5,366.50 | 5,495.00 | 5,356.50 | 5,405.50 | 5,405.50 | 0.73% | 91,086 |
| Jan 12, 2026 | 5,387.50 | 5,399.00 | 5,300.00 | 5,366.50 | 5,366.50 | -0.39% | 11,663 |
| Jan 9, 2026 | 5,393.00 | 5,415.00 | 5,318.00 | 5,387.50 | 5,387.50 | -0.10% | 15,092 |
| Jan 8, 2026 | 5,509.00 | 5,509.00 | 5,370.50 | 5,393.00 | 5,393.00 | -1.35% | 15,426 |
| Jan 7, 2026 | 5,556.00 | 5,558.00 | 5,450.50 | 5,467.00 | 5,467.00 | -1.65% | 58,409 |
| Jan 6, 2026 | 5,684.00 | 5,684.00 | 5,538.00 | 5,558.50 | 5,558.50 | -2.21% | 18,527 |
| Jan 5, 2026 | 5,600.00 | 5,706.00 | 5,535.00 | 5,684.00 | 5,684.00 | 1.62% | 28,684 |
| Jan 2, 2026 | 5,676.00 | 5,688.00 | 5,544.00 | 5,593.50 | 5,593.50 | -1.45% | 42,785 |
| Jan 1, 2026 | 5,612.00 | 6,039.50 | 5,612.00 | 5,676.00 | 5,676.00 | 2.81% | 649,756 |
| Dec 31, 2025 | 5,543.00 | 5,575.50 | 5,490.00 | 5,521.00 | 5,521.00 | -0.39% | 9,434 |
| Dec 30, 2025 | 5,460.00 | 5,575.00 | 5,413.00 | 5,542.50 | 5,542.50 | 1.51% | 34,226 |
| Dec 29, 2025 | 5,443.00 | 5,490.00 | 5,386.50 | 5,460.00 | 5,460.00 | 0.31% | 11,582 |
| Dec 26, 2025 | 5,499.00 | 5,499.00 | 5,410.00 | 5,443.00 | 5,443.00 | 0.06% | 13,880 |
| Dec 24, 2025 | 5,477.00 | 5,495.00 | 5,421.50 | 5,440.00 | 5,440.00 | -0.68% | 7,377 |
| Dec 23, 2025 | 5,432.50 | 5,490.00 | 5,379.50 | 5,477.00 | 5,477.00 | 0.82% | 9,069 |
| Dec 22, 2025 | 5,408.50 | 5,449.50 | 5,380.50 | 5,432.50 | 5,432.50 | 0.44% | 9,118 |
| Dec 19, 2025 | 5,292.00 | 5,450.00 | 5,284.00 | 5,408.50 | 5,408.50 | 2.43% | 17,548 |
| Dec 18, 2025 | 5,335.50 | 5,335.50 | 5,242.50 | 5,280.00 | 5,280.00 | -1.04% | 30,912 |
| Dec 17, 2025 | 5,383.50 | 5,383.50 | 5,311.50 | 5,335.50 | 5,335.50 | -0.89% | 10,976 |
| Dec 16, 2025 | 5,427.50 | 5,431.50 | 5,370.50 | 5,383.50 | 5,383.50 | -0.81% | 14,400 |
| Dec 15, 2025 | 5,393.00 | 5,440.00 | 5,361.00 | 5,427.50 | 5,427.50 | 0.63% | 30,212 |
| Dec 12, 2025 | 5,391.00 | 5,453.50 | 5,374.50 | 5,393.50 | 5,393.50 | 0.05% | 18,854 |
| Dec 11, 2025 | 5,389.00 | 5,431.50 | 5,352.00 | 5,391.00 | 5,391.00 | 0.04% | 30,152 |
| Dec 10, 2025 | 5,421.00 | 5,497.00 | 5,357.50 | 5,389.00 | 5,389.00 | -0.59% | 33,282 |
| Dec 9, 2025 | 5,461.50 | 5,467.00 | 5,391.00 | 5,421.00 | 5,421.00 | -0.74% | 16,094 |
| Dec 8, 2025 | 5,597.00 | 5,597.00 | 5,390.00 | 5,461.50 | 5,461.50 | -1.85% | 39,926 |
| 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 |