Blue Dart Express Limited BLUEDART
NSE · India · Transportation
INR 4,496.80-132.20 (-2.86%)
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 4,496.80 | -2.86% | INR 4,713.90 | INR 4,793.80 | INR 4,460.00 | 51.32K |
| 2026-09-30 | INR 4,629.00 | +1.16% | INR 4,574.90 | INR 4,654.20 | INR 4,539.30 | 14.41K |
| 2026-09-29 | INR 4,576.00 | -3.66% | INR 4,747.20 | INR 4,751.90 | INR 4,523.00 | 88.23K |
| 2026-09-28 | INR 4,749.60 | +0.07% | INR 4,725.00 | INR 4,795.00 | INR 4,705.00 | 6.18K |
| 2026-09-25 | INR 4,746.50 | -0.97% | INR 4,793.00 | INR 4,804.50 | INR 4,712.00 | 7.31K |
| 2026-09-24 | INR 4,793.00 | -0.14% | INR 4,785.00 | INR 4,839.00 | INR 4,740.00 | 4.44K |
| 2026-09-23 | INR 4,799.50 | +0.27% | INR 4,786.60 | INR 4,835.00 | INR 4,780.00 | 4.90K |
| 2026-09-22 | INR 4,786.60 | -0.41% | INR 4,806.20 | INR 4,844.90 | INR 4,780.00 | 7.42K |
| 2026-09-21 | INR 4,806.20 | -0.31% | INR 4,821.20 | INR 4,849.80 | INR 4,794.00 | 5.08K |
| 2026-09-18 | INR 4,821.00 | +0.20% | INR 4,810.50 | INR 4,851.00 | INR 4,770.00 | 10.17K |
| 2026-09-17 | INR 4,811.30 | -0.81% | INR 4,850.00 | INR 4,863.60 | INR 4,799.90 | 7.14K |
| 2026-09-16 | INR 4,850.50 | +0.14% | INR 4,808.50 | INR 4,868.90 | INR 4,740.90 | 10.15K |
| 2026-09-15 | INR 4,843.50 | +0.26% | INR 4,842.00 | INR 4,889.40 | INR 4,791.00 | 7.94K |
| 2026-09-11 | INR 4,830.90 | -1.06% | INR 4,850.00 | INR 4,858.20 | INR 4,812.20 | 3.74K |
| 2026-09-10 | INR 4,882.60 | -0.93% | INR 4,910.00 | INR 4,925.80 | INR 4,868.00 | 5.41K |
| 2026-09-09 | INR 4,928.40 | -1.18% | INR 4,962.30 | INR 4,975.60 | INR 4,920.00 | 5.34K |
| 2026-09-08 | INR 4,987.20 | -0.03% | INR 4,988.80 | INR 4,996.00 | INR 4,921.00 | 6.86K |
| 2026-09-07 | INR 4,988.80 | -0.06% | INR 4,991.70 | INR 4,996.60 | INR 4,953.00 | 4.44K |
| 2026-09-04 | INR 4,991.70 | -0.74% | INR 5,034.00 | INR 5,048.90 | INR 4,968.10 | 5.84K |
| 2026-09-03 | INR 5,028.80 | +0.23% | INR 5,008.50 | INR 5,049.60 | INR 4,981.10 | 4.04K |
| 2026-09-02 | INR 5,017.50 | -1.71% | INR 5,061.00 | INR 5,133.90 | INR 4,991.00 | 23.53K |
| 2026-09-01 | INR 5,105.00 | +3.68% | INR 4,920.50 | INR 5,159.50 | INR 4,902.50 | 29.78K |
| 2026-08-31 | INR 4,924.00 | -1.31% | INR 4,992.00 | INR 5,019.50 | INR 4,910.50 | 9.08K |
| 2026-08-28 | INR 4,989.50 | -0.32% | INR 5,001.00 | INR 5,032.50 | INR 4,975.00 | 3.66K |
| 2026-08-27 | INR 5,005.50 | -0.03% | INR 5,032.00 | INR 5,050.00 | INR 4,969.00 | 16.94K |
| 2026-08-26 | INR 5,007.00 | +0.25% | INR 5,000.00 | INR 5,030.00 | INR 4,993.00 | 1.99K |
| 2026-08-25 | INR 4,994.50 | -1.17% | INR 5,053.50 | INR 5,079.00 | INR 4,980.00 | 7.37K |
| 2026-08-24 | INR 5,053.50 | -0.58% | INR 5,083.00 | INR 5,125.50 | INR 5,040.00 | 4.92K |
| 2026-08-21 | INR 5,083.00 | +0.12% | INR 5,077.00 | INR 5,100.00 | INR 5,061.00 | 4.05K |
| 2026-08-20 | INR 5,077.00 | +0.20% | INR 5,075.00 | INR 5,130.00 | INR 5,020.00 | 5.55K |
| 2026-08-19 | INR 5,067.00 | -0.36% | INR 5,110.50 | INR 5,122.50 | INR 5,050.00 | 5.87K |
| 2026-08-18 | INR 5,085.50 | -0.77% | INR 5,100.00 | INR 5,125.00 | INR 5,070.00 | 6.21K |
| 2026-08-17 | INR 5,125.00 | -0.31% | INR 5,141.00 | INR 5,148.50 | INR 5,085.00 | 4.54K |
| 2026-08-14 | INR 5,141.00 | +0.78% | INR 5,160.00 | INR 5,280.00 | INR 5,070.00 | 22.75K |
| 2026-08-13 | INR 5,101.00 | +0.16% | INR 5,065.00 | INR 5,145.00 | INR 5,065.00 | 6.25K |
| 2026-08-12 | INR 5,093.00 | +0.01% | INR 5,116.00 | INR 5,145.50 | INR 5,067.00 | 8.07K |
| 2026-08-11 | INR 5,092.50 | -1.89% | INR 5,210.00 | INR 5,210.00 | INR 5,081.00 | 9.79K |
| 2026-08-10 | INR 5,190.50 | +1.98% | INR 5,093.00 | INR 5,222.50 | INR 5,047.50 | 21.03K |
| 2026-08-07 | INR 5,089.50 | -0.45% | INR 5,115.00 | INR 5,144.00 | INR 5,013.50 | 28.92K |
| 2026-08-06 | INR 5,112.50 | -3.42% | INR 5,281.00 | INR 5,281.00 | INR 5,061.50 | 38.96K |
| 2026-08-05 | INR 5,293.50 | -1.32% | INR 5,366.50 | INR 5,400.00 | INR 5,210.00 | 32.94K |
| 2026-08-04 | INR 5,364.50 | -1.15% | INR 5,375.50 | INR 5,443.50 | INR 5,344.00 | 67.82K |
| 2026-08-03 | INR 5,427.00 | +5.17% | INR 5,560.00 | INR 5,745.00 | INR 5,326.00 | 601.18K |
| 2026-07-31 | INR 5,160.30 | +2.67% | INR 5,025.90 | INR 5,185.00 | INR 4,993.00 | 39.07K |
| 2026-07-30 | INR 5,025.90 | -0.86% | INR 5,059.00 | INR 5,096.00 | INR 5,018.00 | 7.63K |
| 2026-07-29 | INR 5,069.60 | -0.66% | INR 5,080.00 | INR 5,125.20 | INR 5,046.60 | 8.12K |
| 2026-07-28 | INR 5,103.50 | -0.21% | INR 5,114.20 | INR 5,277.00 | INR 5,100.00 | 28.30K |
| 2026-07-27 | INR 5,114.20 | +4.13% | INR 4,935.80 | INR 5,129.20 | INR 4,922.90 | 37.71K |
| 2026-07-24 | INR 4,911.50 | +3.07% | INR 4,756.00 | INR 4,975.00 | INR 4,716.10 | 35.69K |
| 2026-07-23 | INR 4,765.40 | -0.96% | INR 4,790.00 | INR 4,809.10 | INR 4,750.00 | 6.74K |
| 2026-07-22 | INR 4,811.70 | -1.19% | INR 4,855.00 | INR 4,869.90 | INR 4,801.20 | 6.27K |
| 2026-07-21 | INR 4,869.80 | -0.27% | INR 4,880.00 | INR 4,883.00 | INR 4,844.00 | 4.08K |
| 2026-07-20 | INR 4,883.00 | -0.88% | INR 4,926.40 | INR 4,943.80 | INR 4,870.00 | 5.26K |
| 2026-07-17 | INR 4,926.40 | +0.36% | INR 4,900.20 | INR 4,950.00 | INR 4,851.00 | 4.17K |
| 2026-07-16 | INR 4,908.90 | -0.22% | INR 4,919.60 | INR 4,949.50 | INR 4,880.00 | 4.71K |
| 2026-07-15 | INR 4,919.60 | +0.33% | INR 4,900.00 | INR 4,963.80 | INR 4,900.00 | 5.70K |
| 2026-07-14 | INR 4,903.60 | -0.85% | INR 4,903.10 | INR 4,956.00 | INR 4,885.00 | 4.02K |
| 2026-07-13 | INR 4,945.60 | +0.55% | INR 4,896.80 | INR 5,050.00 | INR 4,855.00 | 5.54K |
| 2026-07-10 | INR 4,918.40 | +1.48% | INR 4,855.40 | INR 4,942.50 | INR 4,855.40 | 6.11K |
| 2026-07-09 | INR 4,846.80 | +1.20% | INR 4,793.00 | INR 4,892.90 | INR 4,793.00 | 3.86K |
| 2026-07-08 | INR 4,789.40 | -2.23% | INR 4,880.00 | INR 4,886.90 | INR 4,760.00 | 6.87K |
| 2026-07-07 | INR 4,898.50 | -1.49% | INR 4,980.00 | INR 5,035.20 | INR 4,880.20 | 9.68K |
| 2026-07-06 | INR 4,972.60 | +2.49% | INR 4,860.00 | INR 5,007.00 | INR 4,840.20 | 12.38K |
| 2026-07-03 | INR 4,851.90 | -0.95% | INR 4,898.50 | INR 4,979.50 | INR 4,844.50 | 12.64K |
| 2026-07-02 | INR 4,898.50 | +0.10% | INR 4,931.00 | INR 4,937.80 | INR 4,884.00 | 5.58K |
| 2026-07-01 | INR 4,893.80 | +0.60% | INR 4,860.10 | INR 4,988.00 | INR 4,860.10 | 6.16K |
| 2026-06-30 | INR 4,864.80 | -0.19% | INR 4,862.50 | INR 4,935.00 | INR 4,831.10 | 20.91K |
| 2026-06-29 | INR 4,874.10 | -2.17% | INR 4,962.00 | INR 5,012.60 | INR 4,850.50 | 6.64K |
| 2026-06-26 | INR 4,982.30 | 0.00% | INR 4,982.30 | INR 4,982.30 | INR 4,982.30 | 0 |
| 2026-06-25 | INR 4,982.30 | -0.33% | INR 5,000.00 | INR 5,079.50 | INR 4,952.30 | 13.01K |
| 2026-06-24 | INR 4,998.70 | +0.28% | INR 4,993.40 | INR 5,018.90 | INR 4,926.10 | 5.40K |
| 2026-06-23 | INR 4,984.70 | -0.17% | INR 4,966.60 | INR 5,039.00 | INR 4,941.90 | 18.37K |
| 2026-06-22 | INR 4,993.40 | +0.50% | INR 4,977.00 | INR 5,056.10 | INR 4,969.40 | 19.11K |
| 2026-06-19 | INR 4,968.80 | +2.02% | INR 4,851.20 | INR 5,000.00 | INR 4,830.00 | 24.14K |
| 2026-06-18 | INR 4,870.40 | +0.59% | INR 4,845.50 | INR 4,930.00 | INR 4,830.00 | 7.99K |
| 2026-06-17 | INR 4,841.90 | +0.16% | INR 4,834.10 | INR 4,880.00 | INR 4,827.20 | 9.98K |
| 2026-06-16 | INR 4,834.40 | -1.43% | INR 4,914.40 | INR 4,914.40 | INR 4,795.00 | 12.48K |
| 2026-06-15 | INR 4,904.40 | +3.06% | INR 4,860.00 | INR 4,949.50 | INR 4,860.00 | 19.14K |
| 2026-06-12 | INR 4,758.60 | +1.03% | INR 4,730.10 | INR 4,776.90 | INR 4,725.60 | 23.56K |
| 2026-06-11 | INR 4,710.10 | -0.98% | INR 4,711.00 | INR 4,750.90 | INR 4,666.40 | 9.06K |
| 2026-06-10 | INR 4,756.60 | +1.40% | INR 4,715.90 | INR 4,869.80 | INR 4,690.10 | 24.52K |
| 2026-06-09 | INR 4,691.00 | +0.94% | INR 4,660.90 | INR 4,729.00 | INR 4,651.10 | 5.51K |
| 2026-06-08 | INR 4,647.40 | -1.12% | INR 4,675.00 | INR 4,688.00 | INR 4,628.50 | 52.04K |
| 2026-06-05 | INR 4,700.10 | -0.41% | INR 4,720.00 | INR 4,771.20 | INR 4,686.20 | 8.82K |
| 2026-06-04 | INR 4,719.60 | +0.59% | INR 4,675.00 | INR 4,742.70 | INR 4,675.00 | 10.51K |
| 2026-06-03 | INR 4,691.90 | -0.81% | INR 4,731.50 | INR 4,731.50 | INR 4,685.00 | 8.68K |
| 2026-06-02 | INR 4,730.40 | +0.21% | INR 4,720.00 | INR 4,768.00 | INR 4,700.00 | 8.64K |
| 2026-06-01 | INR 4,720.50 | -0.44% | INR 4,800.00 | INR 4,809.80 | INR 4,707.70 | 8.35K |
| 2026-05-29 | INR 4,741.50 | -0.66% | INR 4,849.00 | INR 4,849.00 | INR 4,731.50 | 16.93K |
| 2026-05-28 | INR 4,773.00 | 0.00% | INR 4,773.00 | INR 4,773.00 | INR 4,773.00 | 0 |