BLB Limited BLBLIMITED
NSE · India · Finance
INR 16.76+0.03 (+0.18%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 16.73 | -0.65% | INR 16.60 | INR 17.19 | INR 16.60 | 47.53K |
| 2026-09-29 | INR 16.84 | -1.98% | INR 17.34 | INR 17.38 | INR 16.72 | 103.34K |
| 2026-09-28 | INR 17.18 | +0.47% | INR 17.45 | INR 17.50 | INR 17.01 | 62.88K |
| 2026-09-25 | INR 17.10 | -0.12% | INR 17.00 | INR 17.59 | INR 16.92 | 75.25K |
| 2026-09-24 | INR 17.12 | -1.21% | INR 17.26 | INR 17.50 | INR 16.84 | 159.67K |
| 2026-09-23 | INR 17.33 | +6.84% | INR 16.50 | INR 17.44 | INR 16.15 | 310.34K |
| 2026-09-22 | INR 16.22 | +1.44% | INR 16.25 | INR 16.30 | INR 15.91 | 133.47K |
| 2026-09-21 | INR 15.99 | -0.06% | INR 16.01 | INR 16.20 | INR 15.67 | 161.43K |
| 2026-09-18 | INR 16.00 | +0.06% | INR 16.29 | INR 16.29 | INR 15.86 | 122.81K |
| 2026-09-17 | INR 15.99 | -0.87% | INR 16.20 | INR 16.52 | INR 15.65 | 202.16K |
| 2026-09-16 | INR 16.13 | +0.19% | INR 16.10 | INR 16.49 | INR 15.26 | 218.18K |
| 2026-09-15 | INR 16.10 | -0.19% | INR 16.64 | INR 16.64 | INR 15.65 | 180.88K |
| 2026-09-14 | INR 16.13 | 0.00% | INR 16.13 | INR 16.13 | INR 16.13 | 0 |
| 2026-09-11 | INR 16.13 | +0.94% | INR 15.98 | INR 17.30 | INR 15.60 | 420.55K |
| 2026-09-10 | INR 15.98 | -3.15% | INR 16.85 | INR 16.98 | INR 14.60 | 362.72K |
| 2026-09-09 | INR 16.50 | -2.25% | INR 16.90 | INR 17.01 | INR 16.42 | 102.80K |
| 2026-09-08 | INR 16.88 | +0.06% | INR 16.90 | INR 16.94 | INR 16.42 | 119.37K |
| 2026-09-07 | INR 16.87 | +1.14% | INR 16.90 | INR 17.05 | INR 16.35 | 83.42K |
| 2026-09-04 | INR 16.68 | -1.65% | INR 17.00 | INR 17.10 | INR 16.42 | 117.20K |
| 2026-09-03 | INR 16.96 | -0.88% | INR 17.11 | INR 17.40 | INR 16.18 | 444.50K |
| 2026-09-02 | INR 17.11 | +5.94% | INR 16.25 | INR 17.50 | INR 15.82 | 361.78K |
| 2026-09-01 | INR 16.15 | +0.37% | INR 16.12 | INR 16.30 | INR 15.65 | 130.30K |
| 2026-08-31 | INR 16.09 | +0.69% | INR 16.30 | INR 16.30 | INR 15.65 | 114.35K |
| 2026-08-28 | INR 15.98 | -0.37% | INR 15.82 | INR 16.18 | INR 15.80 | 88.70K |
| 2026-08-27 | INR 16.04 | +1.07% | INR 15.87 | INR 16.18 | INR 15.75 | 79.41K |
| 2026-08-26 | INR 15.87 | -1.00% | INR 15.76 | INR 16.30 | INR 15.76 | 83.83K |
| 2026-08-25 | INR 16.03 | -0.25% | INR 15.71 | INR 16.30 | INR 15.71 | 383.96K |
| 2026-08-24 | INR 16.07 | +0.44% | INR 15.81 | INR 16.15 | INR 15.52 | 263.96K |
| 2026-08-21 | INR 16.00 | -0.19% | INR 16.03 | INR 16.29 | INR 15.95 | 331.74K |
| 2026-08-20 | INR 16.03 | -0.80% | INR 16.20 | INR 16.30 | INR 15.75 | 324.53K |
| 2026-08-19 | INR 16.16 | +0.25% | INR 16.24 | INR 16.40 | INR 16.02 | 238.17K |
| 2026-08-18 | INR 16.12 | +0.56% | INR 16.00 | INR 16.40 | INR 15.81 | 102.04K |
| 2026-08-17 | INR 16.03 | +0.44% | INR 16.40 | INR 16.43 | INR 15.80 | 252.73K |
| 2026-08-14 | INR 15.96 | -0.68% | INR 16.45 | INR 16.59 | INR 15.75 | 81.89K |
| 2026-08-13 | INR 16.07 | -0.31% | INR 15.90 | INR 16.12 | INR 15.45 | 87.21K |
| 2026-08-12 | INR 16.12 | +0.37% | INR 16.24 | INR 16.26 | INR 16.01 | 31.46K |
| 2026-08-11 | INR 16.06 | -0.93% | INR 16.60 | INR 16.60 | INR 16.01 | 40.10K |
| 2026-08-10 | INR 16.21 | +1.63% | INR 15.90 | INR 16.42 | INR 15.89 | 131.40K |
| 2026-08-07 | INR 15.95 | -0.68% | INR 16.06 | INR 16.39 | INR 15.90 | 39.29K |
| 2026-08-06 | INR 16.06 | +2.49% | INR 15.74 | INR 16.10 | INR 15.74 | 43.48K |
| 2026-08-05 | INR 15.67 | +1.10% | INR 15.60 | INR 15.95 | INR 15.50 | 22.36K |
| 2026-08-04 | INR 15.50 | +0.71% | INR 15.45 | INR 15.72 | INR 15.32 | 13.35K |
| 2026-08-03 | INR 15.39 | -0.71% | INR 15.88 | INR 15.95 | INR 15.35 | 114.65K |
| 2026-07-31 | INR 15.50 | -0.19% | INR 15.66 | INR 15.80 | INR 15.41 | 55.52K |
| 2026-07-30 | INR 15.53 | -1.83% | INR 15.89 | INR 15.89 | INR 15.45 | 35.23K |
| 2026-07-29 | INR 15.82 | -0.19% | INR 16.35 | INR 16.35 | INR 15.60 | 27.10K |
| 2026-07-28 | INR 15.85 | -1.61% | INR 16.39 | INR 16.60 | INR 15.76 | 51.48K |
| 2026-07-27 | INR 16.11 | +2.61% | INR 16.01 | INR 17.27 | INR 15.97 | 49.42K |
| 2026-07-24 | INR 15.70 | -0.44% | INR 15.40 | INR 16.43 | INR 15.40 | 21.26K |
| 2026-07-23 | INR 15.77 | +0.64% | INR 16.90 | INR 16.90 | INR 15.40 | 35.24K |
| 2026-07-22 | INR 15.67 | -2.73% | INR 16.11 | INR 16.19 | INR 15.54 | 33.53K |
| 2026-07-21 | INR 16.11 | +0.06% | INR 16.49 | INR 16.49 | INR 15.72 | 16.30K |
| 2026-07-20 | INR 16.10 | +1.32% | INR 15.82 | INR 16.50 | INR 15.45 | 45.18K |
| 2026-07-17 | INR 15.89 | +0.76% | INR 15.60 | INR 15.98 | INR 15.60 | 11.36K |
| 2026-07-16 | INR 15.77 | +0.06% | INR 15.76 | INR 15.99 | INR 15.74 | 15.38K |
| 2026-07-15 | INR 15.76 | +2.40% | INR 15.40 | INR 15.98 | INR 15.40 | 22.21K |
| 2026-07-14 | INR 15.39 | -4.11% | INR 16.05 | INR 16.33 | INR 15.25 | 70.09K |
| 2026-07-13 | INR 16.05 | +0.44% | INR 15.99 | INR 16.44 | INR 15.66 | 57.12K |
| 2026-07-10 | INR 15.98 | -0.37% | INR 15.75 | INR 16.39 | INR 15.70 | 71.01K |
| 2026-07-09 | INR 16.04 | +0.75% | INR 15.99 | INR 16.47 | INR 15.51 | 69.80K |
| 2026-07-08 | INR 15.92 | -4.04% | INR 17.18 | INR 17.18 | INR 15.70 | 39.02K |
| 2026-07-07 | INR 16.59 | +1.84% | INR 16.62 | INR 17.29 | INR 16.15 | 46.80K |
| 2026-07-06 | INR 16.29 | -2.46% | INR 16.99 | INR 17.16 | INR 16.04 | 63.14K |
| 2026-07-03 | INR 16.70 | -1.53% | INR 17.26 | INR 17.26 | INR 16.65 | 46.36K |
| 2026-07-02 | INR 16.96 | -0.24% | INR 17.40 | INR 17.80 | INR 16.80 | 163.29K |
| 2026-07-01 | INR 17.00 | +9.47% | INR 15.82 | INR 17.08 | INR 15.52 | 230.13K |
| 2026-06-30 | INR 15.53 | +3.19% | INR 15.05 | INR 15.83 | INR 14.41 | 68.34K |
| 2026-06-29 | INR 15.05 | +2.73% | INR 14.69 | INR 15.10 | INR 14.42 | 68.18K |
| 2026-06-26 | INR 14.65 | 0.00% | INR 14.65 | INR 14.65 | INR 14.65 | 0 |
| 2026-06-25 | INR 14.65 | -1.48% | INR 14.87 | INR 15.19 | INR 14.50 | 48.79K |
| 2026-06-24 | INR 14.87 | -4.00% | INR 15.49 | INR 15.49 | INR 14.78 | 182.16K |
| 2026-06-23 | INR 15.49 | -3.25% | INR 16.08 | INR 16.19 | INR 15.46 | 111.90K |
| 2026-06-22 | INR 16.01 | -0.62% | INR 16.11 | INR 16.11 | INR 16.00 | 27.70K |
| 2026-06-19 | INR 16.11 | +0.06% | INR 16.49 | INR 16.49 | INR 16.00 | 44.18K |
| 2026-06-18 | INR 16.10 | +0.56% | INR 16.09 | INR 16.22 | INR 16.00 | 58.41K |
| 2026-06-17 | INR 16.01 | -0.25% | INR 16.05 | INR 16.23 | INR 15.93 | 38.35K |
| 2026-06-16 | INR 16.05 | +0.50% | INR 15.97 | INR 16.35 | INR 15.97 | 69.40K |
| 2026-06-15 | INR 15.97 | -2.08% | INR 16.68 | INR 16.79 | INR 15.95 | 86.17K |
| 2026-06-12 | INR 16.31 | +3.49% | INR 15.80 | INR 16.44 | INR 15.70 | 34.93K |
| 2026-06-11 | INR 15.76 | -2.54% | INR 16.30 | INR 16.30 | INR 15.74 | 99.14K |
| 2026-06-10 | INR 16.17 | -2.47% | INR 16.31 | INR 16.61 | INR 16.11 | 87.41K |
| 2026-06-09 | INR 16.58 | +0.18% | INR 16.56 | INR 16.79 | INR 16.45 | 12.65K |
| 2026-06-08 | INR 16.55 | -1.95% | INR 16.99 | INR 17.77 | INR 16.36 | 53.23K |
| 2026-06-05 | INR 16.88 | -0.53% | INR 17.00 | INR 17.40 | INR 16.77 | 71.52K |
| 2026-06-04 | INR 16.97 | -0.12% | INR 16.99 | INR 17.40 | INR 16.80 | 84.68K |
| 2026-06-03 | INR 16.99 | -1.85% | INR 17.90 | INR 17.90 | INR 16.00 | 200.96K |
| 2026-06-02 | INR 17.31 | +1.52% | INR 17.38 | INR 17.40 | INR 17.05 | 53.34K |
| 2026-06-01 | INR 17.05 | +0.24% | INR 17.50 | INR 17.85 | INR 16.80 | 51.15K |
| 2026-05-29 | INR 17.01 | +2.59% | INR 17.29 | INR 17.29 | INR 16.50 | 90.92K |
| 2026-05-28 | INR 16.58 | 0.00% | INR 16.58 | INR 16.58 | INR 16.58 | 0 |