BLS International Services Ltd. BLS
NSE · India · Technology Services
INR 216.51-1.75 (-0.80%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 218.26 | -0.59% | INR 219.55 | INR 223.93 | INR 217.23 | 602.31K |
| 2026-09-29 | INR 219.55 | -0.75% | INR 221.60 | INR 224.60 | INR 218.00 | 784.99K |
| 2026-09-28 | INR 221.22 | -1.36% | INR 223.50 | INR 223.71 | INR 221.00 | 486.20K |
| 2026-09-25 | INR 224.26 | +0.16% | INR 223.64 | INR 224.70 | INR 221.70 | 429.82K |
| 2026-09-24 | INR 223.90 | -2.68% | INR 229.80 | INR 229.80 | INR 220.96 | 979.44K |
| 2026-09-23 | INR 230.07 | +0.59% | INR 229.40 | INR 231.20 | INR 228.05 | 477.98K |
| 2026-09-22 | INR 228.71 | -1.65% | INR 234.00 | INR 234.00 | INR 228.00 | 579.17K |
| 2026-09-21 | INR 232.54 | +2.67% | INR 226.60 | INR 233.80 | INR 224.01 | 2.01M |
| 2026-09-18 | INR 226.50 | -0.54% | INR 227.89 | INR 230.80 | INR 226.00 | 748.10K |
| 2026-09-17 | INR 227.74 | +0.44% | INR 227.87 | INR 230.20 | INR 226.59 | 413.81K |
| 2026-09-16 | INR 226.74 | -0.77% | INR 230.00 | INR 231.93 | INR 221.34 | 913.86K |
| 2026-09-15 | INR 228.51 | -1.33% | INR 231.59 | INR 242.15 | INR 227.49 | 1.25M |
| 2026-09-14 | INR 231.58 | 0.00% | INR 231.58 | INR 231.58 | INR 231.58 | 0 |
| 2026-09-11 | INR 231.58 | -1.72% | INR 233.00 | INR 233.36 | INR 228.88 | 804.28K |
| 2026-09-10 | INR 235.63 | -0.35% | INR 237.00 | INR 238.58 | INR 235.00 | 501.50K |
| 2026-09-09 | INR 236.45 | -0.53% | INR 237.60 | INR 239.02 | INR 235.11 | 589.95K |
| 2026-09-08 | INR 237.70 | -0.61% | INR 238.50 | INR 240.13 | INR 236.05 | 495.66K |
| 2026-09-07 | INR 239.17 | +0.16% | INR 239.00 | INR 244.07 | INR 238.20 | 877.91K |
| 2026-09-04 | INR 238.79 | -0.57% | INR 240.15 | INR 241.25 | INR 237.00 | 646.94K |
| 2026-09-03 | INR 240.15 | +2.10% | INR 235.50 | INR 242.00 | INR 234.23 | 1.23M |
| 2026-09-02 | INR 235.22 | -1.25% | INR 238.09 | INR 238.09 | INR 234.00 | 620.13K |
| 2026-09-01 | INR 238.19 | -0.99% | INR 241.10 | INR 242.21 | INR 236.33 | 1.10M |
| 2026-08-31 | INR 240.56 | +0.64% | INR 237.00 | INR 242.40 | INR 233.11 | 2.52M |
| 2026-08-28 | INR 239.03 | +0.40% | INR 238.10 | INR 240.45 | INR 237.20 | 890.64K |
| 2026-08-27 | INR 238.07 | +0.13% | INR 239.00 | INR 239.99 | INR 236.95 | 1.21M |
| 2026-08-26 | INR 237.76 | -2.29% | INR 244.41 | INR 245.90 | INR 236.20 | 2.16M |
| 2026-08-25 | INR 243.32 | +0.75% | INR 243.99 | INR 246.96 | INR 234.51 | 8.46M |
| 2026-08-24 | INR 241.51 | -10.98% | INR 272.00 | INR 280.14 | INR 233.47 | 29.68M |
| 2026-08-21 | INR 271.29 | -0.96% | INR 275.00 | INR 275.92 | INR 270.00 | 664.96K |
| 2026-08-20 | INR 273.92 | +0.94% | INR 274.10 | INR 275.83 | INR 271.50 | 856.50K |
| 2026-08-19 | INR 271.37 | +1.36% | INR 269.07 | INR 272.57 | INR 265.36 | 1.24M |
| 2026-08-18 | INR 267.74 | -1.77% | INR 272.01 | INR 277.76 | INR 264.82 | 1.55M |
| 2026-08-17 | INR 272.56 | -2.00% | INR 280.00 | INR 282.70 | INR 270.60 | 2.08M |
| 2026-08-14 | INR 278.12 | +2.75% | INR 269.32 | INR 279.11 | INR 268.55 | 3.21M |
| 2026-08-13 | INR 270.67 | +2.96% | INR 262.88 | INR 272.40 | INR 262.70 | 3.30M |
| 2026-08-12 | INR 262.88 | +0.77% | INR 261.64 | INR 264.50 | INR 259.51 | 1.25M |
| 2026-08-11 | INR 260.86 | +0.06% | INR 261.00 | INR 266.98 | INR 258.03 | 2.72M |
| 2026-08-10 | INR 260.71 | +2.51% | INR 257.02 | INR 266.95 | INR 252.10 | 7.39M |
| 2026-08-07 | INR 254.33 | +0.14% | INR 252.70 | INR 257.73 | INR 250.80 | 1.23M |
| 2026-08-06 | INR 253.98 | -0.65% | INR 258.60 | INR 262.60 | INR 252.70 | 1.54M |
| 2026-08-05 | INR 255.63 | +3.10% | INR 249.00 | INR 260.99 | INR 249.00 | 3.37M |
| 2026-08-04 | INR 247.95 | -1.12% | INR 253.00 | INR 254.48 | INR 247.01 | 805.64K |
| 2026-08-03 | INR 250.75 | +4.74% | INR 240.00 | INR 251.50 | INR 239.42 | 1.69M |
| 2026-07-31 | INR 239.40 | +0.27% | INR 239.80 | INR 241.00 | INR 236.00 | 1.12M |
| 2026-07-30 | INR 238.75 | -1.30% | INR 242.00 | INR 243.35 | INR 238.05 | 478.19K |
| 2026-07-29 | INR 241.90 | +2.63% | INR 237.95 | INR 245.45 | INR 236.40 | 1.40M |
| 2026-07-28 | INR 235.70 | -0.76% | INR 238.45 | INR 240.00 | INR 235.25 | 502.08K |
| 2026-07-27 | INR 237.50 | +1.67% | INR 237.30 | INR 240.80 | INR 235.70 | 1.01M |
| 2026-07-24 | INR 233.60 | +1.43% | INR 227.60 | INR 234.95 | INR 226.55 | 814.65K |
| 2026-07-23 | INR 230.30 | -0.13% | INR 231.20 | INR 233.25 | INR 228.35 | 554.77K |
| 2026-07-22 | INR 230.60 | -1.93% | INR 233.50 | INR 234.60 | INR 229.15 | 1.05M |
| 2026-07-21 | INR 235.15 | -0.30% | INR 234.35 | INR 237.85 | INR 234.35 | 424.07K |
| 2026-07-20 | INR 235.85 | +0.06% | INR 236.90 | INR 236.90 | INR 233.10 | 604.89K |
| 2026-07-17 | INR 235.70 | -0.97% | INR 238.95 | INR 238.95 | INR 233.50 | 818.63K |
| 2026-07-16 | INR 238.00 | +0.89% | INR 238.00 | INR 246.50 | INR 235.80 | 2.38M |
| 2026-07-15 | INR 235.90 | +1.07% | INR 235.10 | INR 238.00 | INR 231.60 | 825.13K |
| 2026-07-14 | INR 233.40 | -2.55% | INR 240.00 | INR 240.60 | INR 232.85 | 1.25M |
| 2026-07-13 | INR 239.50 | +0.99% | INR 234.00 | INR 240.90 | INR 233.85 | 1.72M |
| 2026-07-10 | INR 237.15 | +1.09% | INR 234.50 | INR 238.65 | INR 233.70 | 1.93M |
| 2026-07-09 | INR 234.60 | -3.34% | INR 244.00 | INR 245.30 | INR 231.75 | 9.44M |
| 2026-07-08 | INR 242.70 | -2.47% | INR 247.30 | INR 247.90 | INR 241.00 | 961.71K |
| 2026-07-07 | INR 248.85 | -0.46% | INR 251.00 | INR 253.60 | INR 247.40 | 594.33K |
| 2026-07-06 | INR 250.00 | -1.42% | INR 253.50 | INR 253.85 | INR 249.05 | 716.85K |
| 2026-07-03 | INR 253.60 | +0.36% | INR 255.00 | INR 255.05 | INR 251.25 | 1.08M |
| 2026-07-02 | INR 252.70 | +2.79% | INR 248.20 | INR 255.20 | INR 248.15 | 1.31M |
| 2026-07-01 | INR 245.85 | -1.90% | INR 251.30 | INR 254.60 | INR 245.00 | 1.78M |
| 2026-06-30 | INR 250.60 | -1.82% | INR 256.95 | INR 258.20 | INR 249.25 | 1.46M |
| 2026-06-29 | INR 255.25 | -1.56% | INR 259.20 | INR 259.20 | INR 251.55 | 962.96K |
| 2026-06-26 | INR 259.30 | 0.00% | INR 259.30 | INR 259.30 | INR 259.30 | 0 |
| 2026-06-25 | INR 259.30 | +0.04% | INR 261.95 | INR 262.65 | INR 257.60 | 977.75K |
| 2026-06-24 | INR 259.20 | -1.18% | INR 261.50 | INR 262.80 | INR 255.85 | 930.04K |
| 2026-06-23 | INR 262.30 | -1.80% | INR 267.10 | INR 267.65 | INR 261.30 | 1.19M |
| 2026-06-22 | INR 267.10 | -0.13% | INR 269.00 | INR 276.80 | INR 265.45 | 2.39M |
| 2026-06-19 | INR 267.45 | +0.22% | INR 267.00 | INR 269.50 | INR 260.15 | 1.57M |
| 2026-06-18 | INR 266.85 | +0.85% | INR 264.60 | INR 267.50 | INR 264.10 | 549.69K |
| 2026-06-17 | INR 264.60 | +0.15% | INR 265.25 | INR 268.15 | INR 262.55 | 888.50K |
| 2026-06-16 | INR 264.20 | +0.11% | INR 265.00 | INR 268.55 | INR 263.15 | 747.52K |
| 2026-06-15 | INR 263.90 | +0.69% | INR 269.60 | INR 269.60 | INR 263.00 | 2.16M |
| 2026-06-12 | INR 262.10 | +4.48% | INR 256.00 | INR 263.80 | INR 253.05 | 1.27M |
| 2026-06-11 | INR 250.85 | -1.10% | INR 252.00 | INR 255.40 | INR 248.20 | 1.12M |
| 2026-06-10 | INR 253.65 | -3.94% | INR 265.50 | INR 275.90 | INR 251.50 | 3.93M |
| 2026-06-09 | INR 264.05 | +0.78% | INR 264.85 | INR 269.40 | INR 261.45 | 1.29M |
| 2026-06-08 | INR 262.00 | +0.34% | INR 258.35 | INR 266.70 | INR 256.35 | 853.86K |
| 2026-06-05 | INR 261.10 | -0.85% | INR 264.90 | INR 268.95 | INR 260.25 | 1.06M |
| 2026-06-04 | INR 263.35 | -2.61% | INR 268.60 | INR 270.40 | INR 262.40 | 1.27M |
| 2026-06-03 | INR 270.40 | +0.46% | INR 269.95 | INR 271.45 | INR 265.50 | 637.91K |
| 2026-06-02 | INR 269.15 | +2.77% | INR 261.80 | INR 272.50 | INR 259.15 | 1.91M |
| 2026-06-01 | INR 261.90 | +0.38% | INR 263.00 | INR 264.75 | INR 258.10 | 1.03M |
| 2026-05-29 | INR 260.90 | -1.49% | INR 270.00 | INR 276.00 | INR 260.00 | 2.45M |
| 2026-05-28 | INR 264.85 | 0.00% | INR 264.85 | INR 264.85 | INR 264.85 | 0 |