BLS E-Services Limited BLSE
NSE · India · Technology Services
INR 321.00-7.60 (-2.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 322.05 | -1.99% | INR 331.00 | INR 334.80 | INR 318.30 | 522.98K |
| 2026-09-30 | INR 328.60 | +2.34% | INR 323.00 | INR 332.00 | INR 321.10 | 445.29K |
| 2026-09-29 | INR 321.10 | +0.14% | INR 322.55 | INR 324.00 | INR 315.65 | 253.80K |
| 2026-09-28 | INR 320.65 | -1.20% | INR 324.50 | INR 327.70 | INR 319.85 | 163.64K |
| 2026-09-25 | INR 324.55 | -0.66% | INR 328.45 | INR 333.00 | INR 322.00 | 242.71K |
| 2026-09-24 | INR 326.70 | +1.32% | INR 321.75 | INR 328.00 | INR 320.35 | 346.57K |
| 2026-09-23 | INR 322.45 | -1.72% | INR 329.00 | INR 331.15 | INR 319.20 | 430.16K |
| 2026-09-22 | INR 328.10 | +3.42% | INR 317.90 | INR 339.80 | INR 317.40 | 1.26M |
| 2026-09-21 | INR 317.25 | +0.24% | INR 317.15 | INR 323.85 | INR 315.30 | 213.41K |
| 2026-09-18 | INR 316.50 | +0.64% | INR 313.95 | INR 322.00 | INR 313.55 | 224.02K |
| 2026-09-17 | INR 314.50 | +0.30% | INR 314.00 | INR 319.45 | INR 310.80 | 116.89K |
| 2026-09-16 | INR 313.55 | +1.11% | INR 306.10 | INR 315.00 | INR 300.00 | 420.17K |
| 2026-09-15 | INR 310.10 | -0.86% | INR 313.00 | INR 315.95 | INR 307.25 | 302.52K |
| 2026-09-14 | INR 312.80 | 0.00% | INR 312.80 | INR 312.80 | INR 312.80 | 0 |
| 2026-09-11 | INR 312.80 | -1.20% | INR 314.90 | INR 316.05 | INR 307.05 | 356.25K |
| 2026-09-10 | INR 316.60 | -1.25% | INR 320.25 | INR 321.90 | INR 311.30 | 372.45K |
| 2026-09-09 | INR 320.60 | -0.45% | INR 322.05 | INR 328.50 | INR 318.15 | 178.71K |
| 2026-09-08 | INR 322.05 | +0.81% | INR 321.95 | INR 324.70 | INR 315.10 | 434.33K |
| 2026-09-07 | INR 319.45 | -0.19% | INR 318.90 | INR 330.75 | INR 317.30 | 384.14K |
| 2026-09-04 | INR 320.05 | -1.11% | INR 324.05 | INR 326.95 | INR 317.35 | 143.30K |
| 2026-09-03 | INR 323.65 | +0.25% | INR 325.00 | INR 325.60 | INR 319.65 | 148.23K |
| 2026-09-02 | INR 322.85 | -1.48% | INR 329.05 | INR 330.40 | INR 322.50 | 151.99K |
| 2026-09-01 | INR 327.70 | -0.06% | INR 330.95 | INR 331.00 | INR 322.55 | 231.38K |
| 2026-08-31 | INR 327.90 | +0.51% | INR 320.40 | INR 331.30 | INR 320.40 | 600.67K |
| 2026-08-28 | INR 326.25 | +3.88% | INR 314.00 | INR 328.90 | INR 313.00 | 641.26K |
| 2026-08-27 | INR 314.05 | -1.77% | INR 321.40 | INR 321.80 | INR 302.40 | 382.38K |
| 2026-08-26 | INR 319.70 | +2.44% | INR 315.35 | INR 321.50 | INR 310.60 | 253.65K |
| 2026-08-25 | INR 312.10 | -0.92% | INR 315.00 | INR 318.00 | INR 310.75 | 241.26K |
| 2026-08-24 | INR 315.00 | -1.84% | INR 324.00 | INR 327.80 | INR 314.50 | 517.23K |
| 2026-08-21 | INR 320.90 | -0.06% | INR 320.00 | INR 323.95 | INR 315.50 | 389.95K |
| 2026-08-20 | INR 321.10 | +2.23% | INR 314.00 | INR 328.10 | INR 312.80 | 1.50M |
| 2026-08-19 | INR 314.10 | +1.13% | INR 309.00 | INR 317.75 | INR 308.55 | 189.00K |
| 2026-08-18 | INR 310.60 | -0.06% | INR 310.95 | INR 313.30 | INR 310.00 | 119.02K |
| 2026-08-17 | INR 310.80 | -1.10% | INR 316.40 | INR 316.40 | INR 308.15 | 256.83K |
| 2026-08-14 | INR 314.25 | -0.33% | INR 314.00 | INR 317.70 | INR 309.55 | 842.85K |
| 2026-08-13 | INR 315.30 | -0.43% | INR 316.65 | INR 319.00 | INR 313.00 | 258.73K |
| 2026-08-12 | INR 316.65 | -0.31% | INR 319.70 | INR 322.00 | INR 308.65 | 743.99K |
| 2026-08-11 | INR 317.65 | +1.00% | INR 315.90 | INR 319.00 | INR 311.60 | 275.66K |
| 2026-08-10 | INR 314.50 | +1.27% | INR 312.65 | INR 318.50 | INR 307.30 | 400.57K |
| 2026-08-07 | INR 310.55 | -2.24% | INR 306.45 | INR 314.50 | INR 301.80 | 843.22K |
| 2026-08-06 | INR 317.65 | -0.47% | INR 318.95 | INR 324.90 | INR 312.20 | 637.49K |
| 2026-08-05 | INR 319.15 | +5.87% | INR 303.80 | INR 320.00 | INR 303.75 | 1.13M |
| 2026-08-04 | INR 301.45 | +0.55% | INR 300.40 | INR 304.85 | INR 290.00 | 397.61K |
| 2026-08-03 | INR 299.80 | -0.29% | INR 306.10 | INR 307.65 | INR 298.10 | 824.84K |
| 2026-07-31 | INR 300.66 | +2.02% | INR 296.80 | INR 304.75 | INR 293.35 | 640.40K |
| 2026-07-30 | INR 294.72 | -1.37% | INR 297.70 | INR 300.76 | INR 293.81 | 586.02K |
| 2026-07-29 | INR 298.81 | +5.72% | INR 284.10 | INR 302.32 | INR 280.41 | 1.21M |
| 2026-07-28 | INR 282.63 | -1.97% | INR 286.10 | INR 287.29 | INR 280.24 | 370.32K |
| 2026-07-27 | INR 288.32 | +2.13% | INR 286.00 | INR 293.00 | INR 282.41 | 1.81M |
| 2026-07-24 | INR 282.32 | +7.15% | INR 263.00 | INR 287.70 | INR 260.01 | 4.96M |
| 2026-07-23 | INR 263.47 | +1.30% | INR 259.75 | INR 270.89 | INR 254.05 | 1.40M |
| 2026-07-22 | INR 260.09 | -3.11% | INR 268.50 | INR 272.70 | INR 258.15 | 209.98K |
| 2026-07-21 | INR 268.45 | -1.62% | INR 274.80 | INR 274.80 | INR 263.62 | 541.81K |
| 2026-07-20 | INR 272.86 | -0.55% | INR 275.00 | INR 277.00 | INR 271.27 | 352.04K |
| 2026-07-17 | INR 274.37 | +2.09% | INR 271.00 | INR 278.59 | INR 267.00 | 1.09M |
| 2026-07-16 | INR 268.75 | -2.05% | INR 274.00 | INR 274.18 | INR 263.01 | 723.75K |
| 2026-07-15 | INR 274.37 | +1.14% | INR 272.64 | INR 277.30 | INR 267.37 | 1.08M |
| 2026-07-14 | INR 271.29 | +2.15% | INR 264.90 | INR 278.99 | INR 263.05 | 1.63M |
| 2026-07-13 | INR 265.57 | +0.88% | INR 263.90 | INR 269.80 | INR 259.03 | 361.26K |
| 2026-07-10 | INR 263.25 | +0.73% | INR 261.90 | INR 265.29 | INR 260.21 | 321.80K |
| 2026-07-09 | INR 261.35 | -0.02% | INR 262.95 | INR 267.80 | INR 258.26 | 303.61K |
| 2026-07-08 | INR 261.40 | -2.15% | INR 266.30 | INR 270.25 | INR 257.41 | 683.33K |
| 2026-07-07 | INR 267.13 | -0.60% | INR 269.40 | INR 274.45 | INR 263.00 | 1.18M |
| 2026-07-06 | INR 268.73 | +1.37% | INR 269.00 | INR 285.90 | INR 266.20 | 3.66M |
| 2026-07-03 | INR 265.11 | +4.93% | INR 253.80 | INR 274.00 | INR 252.00 | 9.36M |
| 2026-07-02 | INR 252.66 | -1.08% | INR 257.00 | INR 258.00 | INR 249.35 | 985.27K |
| 2026-07-01 | INR 255.42 | +9.50% | INR 232.00 | INR 259.70 | INR 231.52 | 3.62M |
| 2026-06-30 | INR 233.25 | +0.16% | INR 234.70 | INR 237.00 | INR 230.21 | 193.46K |
| 2026-06-29 | INR 232.88 | +3.38% | INR 225.00 | INR 234.99 | INR 223.56 | 736.27K |
| 2026-06-26 | INR 225.26 | 0.00% | INR 225.26 | INR 225.26 | INR 225.26 | 0 |
| 2026-06-25 | INR 225.26 | +0.04% | INR 226.99 | INR 227.73 | INR 225.00 | 345.28K |
| 2026-06-24 | INR 225.16 | +0.03% | INR 227.34 | INR 227.38 | INR 225.00 | 103.76K |
| 2026-06-23 | INR 225.09 | -1.44% | INR 228.00 | INR 230.46 | INR 225.00 | 79.41K |
| 2026-06-22 | INR 228.37 | +0.59% | INR 227.00 | INR 233.80 | INR 227.00 | 134.34K |
| 2026-06-19 | INR 227.03 | +0.85% | INR 225.10 | INR 229.37 | INR 220.10 | 121.80K |
| 2026-06-18 | INR 225.11 | -1.70% | INR 230.50 | INR 230.51 | INR 225.00 | 85.68K |
| 2026-06-17 | INR 229.01 | +0.43% | INR 228.03 | INR 237.50 | INR 227.03 | 195.93K |
| 2026-06-16 | INR 228.03 | -2.66% | INR 236.80 | INR 236.80 | INR 226.10 | 188.22K |
| 2026-06-15 | INR 234.25 | +2.56% | INR 232.00 | INR 237.00 | INR 228.00 | 349.54K |
| 2026-06-12 | INR 228.40 | +1.43% | INR 225.19 | INR 231.29 | INR 225.02 | 185.41K |
| 2026-06-11 | INR 225.19 | -0.31% | INR 225.01 | INR 229.00 | INR 221.97 | 145.13K |
| 2026-06-10 | INR 225.90 | -2.31% | INR 231.23 | INR 232.70 | INR 225.00 | 207.23K |
| 2026-06-09 | INR 231.23 | +1.63% | INR 225.21 | INR 234.00 | INR 225.21 | 195.68K |
| 2026-06-08 | INR 227.53 | -0.94% | INR 228.40 | INR 236.90 | INR 224.27 | 553.29K |
| 2026-06-05 | INR 229.68 | +2.00% | INR 225.17 | INR 231.48 | INR 223.22 | 385.45K |
| 2026-06-04 | INR 225.17 | +0.07% | INR 224.10 | INR 227.00 | INR 222.23 | 440.65K |
| 2026-06-03 | INR 225.02 | +0.36% | INR 224.22 | INR 228.90 | INR 220.50 | 293.70K |
| 2026-06-02 | INR 224.21 | +0.51% | INR 223.30 | INR 226.00 | INR 220.00 | 285.57K |
| 2026-06-01 | INR 223.07 | +0.50% | INR 220.01 | INR 224.90 | INR 218.58 | 319.53K |
| 2026-05-29 | INR 221.96 | +0.84% | INR 220.01 | INR 223.30 | INR 217.69 | 508.02K |