BLS International Services Limited (BLS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:40PM IST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 365.90 | 365.90 | 355.45 | 360.80 | 360.80 | 86,557 |
| 20 June 2024 | 373.90 | 373.90 | 362.00 | 365.85 | 365.85 | 47,852 |
| 19 June 2024 | 362.55 | 370.95 | 357.55 | 367.75 | 367.75 | 108,998 |
| 18 June 2024 | 350.00 | 360.50 | 347.50 | 357.95 | 357.95 | 408,986 |
| 14 June 2024 | 350.55 | 352.30 | 344.20 | 348.45 | 348.45 | 49,129 |
| 13 June 2024 | 346.55 | 352.65 | 344.05 | 350.30 | 350.30 | 152,219 |
| 12 June 2024 | 332.20 | 346.30 | 324.50 | 343.55 | 343.55 | 2,830,773 |
| 11 June 2024 | 321.15 | 333.95 | 321.00 | 327.00 | 327.00 | 101,191 |
| 10 June 2024 | 320.10 | 324.70 | 317.65 | 321.00 | 321.00 | 247,194 |
| 07 June 2024 | 318.95 | 320.75 | 310.55 | 318.60 | 318.60 | 53,289 |
| 06 June 2024 | 303.40 | 317.80 | 303.40 | 308.85 | 308.85 | 205,399 |
| 05 June 2024 | 286.65 | 304.70 | 285.45 | 302.35 | 302.35 | 245,281 |
| 04 June 2024 | 321.95 | 321.95 | 278.00 | 292.45 | 292.45 | 311,942 |
| 03 June 2024 | 325.35 | 331.00 | 316.75 | 318.25 | 318.25 | 88,197 |
| 31 May 2024 | 312.50 | 315.70 | 310.80 | 311.20 | 311.20 | 59,777 |
| 30 May 2024 | 314.15 | 317.00 | 310.65 | 312.20 | 312.20 | 75,828 |
| 29 May 2024 | 319.25 | 321.00 | 313.60 | 313.95 | 313.95 | 48,324 |
| 28 May 2024 | 321.90 | 321.90 | 316.00 | 317.90 | 317.90 | 110,268 |
| 27 May 2024 | 318.00 | 323.65 | 315.50 | 316.40 | 316.40 | 124,789 |
| 24 May 2024 | 330.00 | 333.70 | 319.40 | 320.35 | 320.35 | 71,038 |
| 23 May 2024 | 326.65 | 332.55 | 323.00 | 329.30 | 329.30 | 190,009 |
| 22 May 2024 | 318.70 | 328.15 | 318.40 | 322.70 | 322.70 | 158,806 |
| 21 May 2024 | 316.00 | 325.85 | 315.95 | 318.65 | 318.65 | 87,761 |
| 17 May 2024 | 317.65 | 320.20 | 315.00 | 316.40 | 316.40 | 88,101 |
| 16 May 2024 | 324.00 | 325.90 | 316.15 | 317.60 | 317.60 | 99,433 |
| 15 May 2024 | 326.55 | 332.00 | 318.55 | 321.60 | 321.60 | 77,377 |
| 14 May 2024 | 312.05 | 329.00 | 312.05 | 322.70 | 322.70 | 684,754 |
| 13 May 2024 | 321.35 | 321.50 | 312.60 | 315.65 | 315.65 | 74,409 |
| 10 May 2024 | 320.00 | 326.75 | 315.90 | 319.65 | 319.65 | 92,692 |
| 09 May 2024 | 325.00 | 329.70 | 318.50 | 320.55 | 320.55 | 93,233 |
| 08 May 2024 | 320.15 | 329.05 | 315.15 | 323.40 | 323.40 | 108,489 |
| 07 May 2024 | 339.40 | 339.40 | 320.25 | 321.00 | 321.00 | 1,324,791 |
| 06 May 2024 | 344.55 | 349.00 | 335.00 | 337.40 | 337.40 | 131,332 |
| 03 May 2024 | 349.70 | 352.60 | 344.55 | 347.90 | 347.90 | 48,351 |
| 02 May 2024 | 350.05 | 354.70 | 346.25 | 349.70 | 349.70 | 114,971 |
| 30 Apr 2024 | 350.60 | 354.90 | 342.25 | 350.50 | 350.50 | 217,172 |
| 29 Apr 2024 | 330.70 | 352.75 | 330.70 | 349.95 | 349.95 | 324,553 |
| 26 Apr 2024 | 335.25 | 335.85 | 327.75 | 330.05 | 330.05 | 37,527 |
| 25 Apr 2024 | 335.00 | 337.95 | 331.60 | 333.45 | 333.45 | 24,115 |
| 24 Apr 2024 | 338.80 | 339.00 | 334.40 | 335.70 | 335.70 | 54,297 |
| 23 Apr 2024 | 335.55 | 339.00 | 333.55 | 335.60 | 335.60 | 80,456 |
| 22 Apr 2024 | 325.35 | 337.25 | 325.35 | 334.95 | 334.95 | 38,591 |
| 19 Apr 2024 | 320.00 | 324.35 | 318.25 | 322.55 | 322.55 | 143,892 |
| 18 Apr 2024 | 339.35 | 339.35 | 326.00 | 327.85 | 327.85 | 142,866 |
| 16 Apr 2024 | 326.95 | 338.00 | 326.95 | 335.55 | 335.55 | 115,367 |
| 15 Apr 2024 | 320.05 | 332.55 | 320.05 | 330.85 | 330.85 | 144,352 |
| 12 Apr 2024 | 336.05 | 344.00 | 336.00 | 336.50 | 336.50 | 79,665 |
| 10 Apr 2024 | 341.15 | 349.95 | 336.00 | 340.25 | 340.25 | 396,735 |
| 09 Apr 2024 | 352.95 | 352.95 | 340.45 | 342.10 | 342.10 | 156,515 |
| 08 Apr 2024 | 355.85 | 357.80 | 348.45 | 351.20 | 351.20 | 59,872 |
| 05 Apr 2024 | 350.25 | 354.75 | 343.65 | 352.35 | 352.35 | 156,527 |
| 04 Apr 2024 | 348.90 | 352.00 | 344.00 | 348.75 | 348.75 | 159,086 |
| 03 Apr 2024 | 339.85 | 348.45 | 337.15 | 345.20 | 345.20 | 61,591 |
| 02 Apr 2024 | 328.45 | 341.35 | 325.65 | 339.85 | 339.85 | 91,104 |
| 01 Apr 2024 | 315.25 | 332.90 | 315.25 | 327.85 | 327.85 | 227,349 |
| 28 Mar 2024 | 318.25 | 324.90 | 310.10 | 314.15 | 314.15 | 2,138,533 |
| 27 Mar 2024 | 317.05 | 324.80 | 315.25 | 316.95 | 316.95 | 62,682 |
| 26 Mar 2024 | 324.80 | 326.00 | 311.95 | 316.65 | 316.65 | 148,940 |
| 22 Mar 2024 | 324.40 | 329.70 | 318.55 | 324.80 | 324.80 | 62,983 |
| 21 Mar 2024 | 321.50 | 333.80 | 321.50 | 322.80 | 322.80 | 126,697 |
| 20 Mar 2024 | 327.25 | 345.35 | 316.80 | 319.35 | 319.35 | 148,166 |
| 19 Mar 2024 | 338.20 | 340.55 | 323.20 | 324.85 | 324.85 | 103,138 |
| 18 Mar 2024 | 357.00 | 358.50 | 335.55 | 337.10 | 337.10 | 63,858 |
| 15 Mar 2024 | 337.00 | 371.95 | 331.40 | 353.05 | 353.05 | 225,831 |
| 14 Mar 2024 | 291.25 | 342.60 | 287.30 | 342.60 | 342.60 | 184,969 |
| 13 Mar 2024 | 328.15 | 331.00 | 262.55 | 285.50 | 285.50 | 159,163 |
| 12 Mar 2024 | 333.10 | 339.95 | 323.55 | 328.15 | 328.15 | 158,224 |
| 11 Mar 2024 | 343.55 | 346.60 | 329.55 | 335.15 | 335.15 | 185,606 |
| 07 Mar 2024 | 352.95 | 355.10 | 343.00 | 345.85 | 345.85 | 91,932 |
| 06 Mar 2024 | 355.25 | 355.25 | 342.90 | 348.40 | 348.40 | 82,996 |
| 05 Mar 2024 | 359.95 | 362.40 | 352.00 | 356.30 | 356.30 | 125,167 |
| 04 Mar 2024 | 371.85 | 372.60 | 357.65 | 359.35 | 359.35 | 84,912 |
| 01 Mar 2024 | 368.50 | 377.00 | 368.50 | 374.60 | 374.60 | 75,201 |
| 29 Feb 2024 | 363.70 | 374.25 | 351.85 | 366.15 | 366.15 | 182,985 |
| 28 Feb 2024 | 377.55 | 380.90 | 365.00 | 366.85 | 366.85 | 82,015 |
| 27 Feb 2024 | 368.25 | 383.40 | 366.15 | 375.35 | 375.35 | 142,859 |
| 26 Feb 2024 | 374.15 | 376.70 | 366.65 | 368.30 | 368.30 | 28,856 |
| 23 Feb 2024 | 376.30 | 381.40 | 371.30 | 372.90 | 372.90 | 100,413 |
| 23 Feb 2024 | 0.5 Dividend | |||||
| 22 Feb 2024 | 379.90 | 383.80 | 370.05 | 376.30 | 375.80 | 62,499 |
| 21 Feb 2024 | 388.50 | 392.55 | 373.15 | 378.95 | 378.45 | 55,877 |
| 20 Feb 2024 | 385.55 | 396.00 | 381.20 | 385.75 | 385.24 | 158,704 |
| 19 Feb 2024 | 365.45 | 397.25 | 365.45 | 383.75 | 383.24 | 127,200 |
| 16 Feb 2024 | 362.15 | 374.80 | 360.00 | 362.40 | 361.92 | 62,150 |
| 15 Feb 2024 | 364.20 | 367.90 | 360.00 | 362.40 | 361.92 | 78,734 |
| 14 Feb 2024 | 363.65 | 366.55 | 360.20 | 361.20 | 360.72 | 48,803 |
| 13 Feb 2024 | 369.00 | 382.95 | 364.85 | 367.00 | 366.51 | 212,043 |
| 12 Feb 2024 | 384.55 | 388.35 | 355.00 | 363.70 | 363.22 | 201,729 |
| 09 Feb 2024 | 396.35 | 397.30 | 381.35 | 384.90 | 384.39 | 92,768 |
| 08 Feb 2024 | 394.00 | 400.10 | 378.00 | 395.40 | 394.87 | 119,306 |
| 07 Feb 2024 | 404.20 | 408.55 | 393.20 | 394.55 | 394.03 | 77,393 |
| 06 Feb 2024 | 403.80 | 412.30 | 391.10 | 404.10 | 403.56 | 201,211 |
| 05 Feb 2024 | 412.50 | 415.75 | 394.90 | 399.75 | 399.22 | 249,920 |
| 02 Feb 2024 | 416.90 | 421.55 | 409.95 | 411.65 | 411.10 | 89,327 |
| 01 Feb 2024 | 426.55 | 430.00 | 411.75 | 413.95 | 413.40 | 86,527 |
| 31 Jan 2024 | 412.50 | 422.75 | 401.60 | 418.65 | 418.09 | 116,351 |
| 30 Jan 2024 | 404.40 | 421.90 | 403.90 | 409.15 | 408.61 | 357,486 |
| 29 Jan 2024 | 390.65 | 408.65 | 390.65 | 402.05 | 401.52 | 279,037 |
| 25 Jan 2024 | 397.15 | 397.20 | 387.75 | 389.40 | 388.88 | 68,498 |
| 24 Jan 2024 | 375.65 | 397.30 | 375.45 | 393.35 | 392.83 | 259,380 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.