Blue Dart Express Limited (NSE:BLUEDART)
India
· Delayed Price · Currency is INR 5,410.10
+3.10 (0.06%)
Apr 29, 2026, 10:50 AM IST
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,421.60 | 5,520.00 | 5,413.50 | 5,462.90 | - | 0.76% | 3,509 |
| Apr 27, 2026 | 5,360.00 | 5,498.50 | 5,351.00 | 5,421.60 | 5,421.60 | 1.37% | 6,990 |
| Apr 24, 2026 | 5,350.90 | 5,384.60 | 5,290.00 | 5,348.50 | 5,348.50 | -0.04% | 7,462 |
| Apr 23, 2026 | 5,475.90 | 5,492.90 | 5,319.00 | 5,350.90 | 5,350.90 | -2.33% | 14,838 |
| Apr 22, 2026 | 5,474.90 | 5,500.00 | 5,377.00 | 5,478.30 | 5,478.30 | 0.17% | 20,112 |
| Apr 21, 2026 | 5,502.90 | 5,579.70 | 5,401.00 | 5,469.00 | 5,469.00 | -0.62% | 8,174 |
| Apr 20, 2026 | 5,391.00 | 5,550.00 | 5,347.00 | 5,502.90 | 5,502.90 | 2.08% | 13,616 |
| Apr 17, 2026 | 5,269.80 | 5,410.00 | 5,256.20 | 5,391.00 | 5,391.00 | 2.89% | 16,241 |
| Apr 16, 2026 | 5,195.00 | 5,284.70 | 5,156.50 | 5,239.60 | 5,239.60 | 1.35% | 18,233 |
| Apr 15, 2026 | 5,156.60 | 5,187.00 | 5,101.00 | 5,169.70 | 5,169.70 | 2.26% | 9,757 |
| Apr 13, 2026 | 5,121.30 | 5,198.10 | 5,000.00 | 5,055.40 | 5,055.40 | -2.23% | 17,806 |
| Apr 10, 2026 | 5,078.00 | 5,185.00 | 5,055.60 | 5,170.60 | 5,170.60 | 2.49% | 15,951 |
| Apr 9, 2026 | 5,070.00 | 5,118.40 | 4,966.10 | 5,045.10 | 5,045.10 | 0.18% | 16,537 |
| Apr 8, 2026 | 5,102.00 | 5,120.00 | 4,981.10 | 5,036.00 | 5,036.00 | 2.58% | 17,181 |
| Apr 7, 2026 | 4,900.00 | 4,935.30 | 4,794.00 | 4,909.10 | 4,909.10 | 0.20% | 27,699 |
| Apr 6, 2026 | 4,924.00 | 4,950.00 | 4,775.00 | 4,899.30 | 4,899.30 | 0.12% | 27,662 |
| Apr 2, 2026 | 4,899.90 | 4,918.70 | 4,765.00 | 4,893.30 | 4,893.30 | 0.13% | 12,405 |
| Apr 1, 2026 | 4,700.00 | 4,973.50 | 4,684.50 | 4,886.80 | 4,886.80 | 2.95% | 24,161 |
| Mar 30, 2026 | 4,841.50 | 4,861.50 | 4,683.00 | 4,747.00 | 4,747.00 | -1.95% | 36,166 |
| Mar 27, 2026 | 5,000.00 | 5,027.00 | 4,816.50 | 4,841.50 | 4,841.50 | -4.25% | 21,183 |
| Mar 25, 2026 | 5,029.00 | 5,134.50 | 4,977.50 | 5,056.50 | 5,056.50 | 1.85% | 15,683 |
| Mar 24, 2026 | 5,100.00 | 5,100.00 | 4,831.00 | 4,964.50 | 4,964.50 | 0.65% | 29,010 |
| Mar 23, 2026 | 5,095.00 | 5,095.00 | 4,900.00 | 4,932.50 | 4,932.50 | -3.31% | 19,579 |
| Mar 20, 2026 | 5,075.00 | 5,159.50 | 5,075.00 | 5,101.50 | 5,101.50 | 0.57% | 5,459 |
| Mar 19, 2026 | 5,201.00 | 5,222.50 | 5,061.00 | 5,072.50 | 5,072.50 | -3.31% | 10,740 |
| Mar 18, 2026 | 5,149.50 | 5,260.00 | 5,149.50 | 5,246.00 | 5,246.00 | 1.89% | 6,626 |
| Mar 17, 2026 | 5,200.00 | 5,214.50 | 5,098.00 | 5,148.50 | 5,148.50 | 0.74% | 7,987 |
| Mar 16, 2026 | 5,205.00 | 5,217.00 | 5,029.00 | 5,110.50 | 5,110.50 | -2.09% | 13,894 |
| Mar 13, 2026 | 5,250.00 | 5,276.00 | 5,195.00 | 5,219.50 | 5,219.50 | -1.58% | 8,102 |
| Mar 12, 2026 | 5,398.50 | 5,398.50 | 5,256.00 | 5,303.50 | 5,303.50 | -1.76% | 5,898 |
| Mar 11, 2026 | 5,450.00 | 5,498.50 | 5,305.00 | 5,398.50 | 5,398.50 | 0.96% | 10,650 |
| Mar 10, 2026 | 5,300.00 | 5,390.00 | 5,300.00 | 5,347.00 | 5,347.00 | 0.89% | 6,169 |
| 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 |