BLS International Services Limited (BLS.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 351.05 | 353.00 | 344.05 | 348.90 | 348.90 | 2,466,413 |
| 13 June 2024 | 347.90 | 353.15 | 344.00 | 350.90 | 350.90 | 3,796,164 |
| 12 June 2024 | 332.00 | 346.45 | 324.50 | 344.00 | 344.00 | 8,640,506 |
| 11 June 2024 | 321.15 | 334.00 | 320.95 | 328.70 | 328.70 | 3,010,752 |
| 10 June 2024 | 318.15 | 324.90 | 317.55 | 321.15 | 321.15 | 1,420,150 |
| 07 June 2024 | 314.80 | 321.00 | 310.30 | 318.15 | 318.15 | 1,682,947 |
| 06 June 2024 | 306.25 | 317.00 | 304.00 | 310.40 | 310.40 | 1,417,235 |
| 05 June 2024 | 290.00 | 305.00 | 285.70 | 302.65 | 302.65 | 2,701,594 |
| 04 June 2024 | 319.75 | 319.75 | 277.95 | 292.50 | 292.50 | 2,537,909 |
| 03 June 2024 | 326.00 | 335.00 | 316.25 | 317.95 | 317.95 | 1,699,597 |
| 31 May 2024 | 314.35 | 315.60 | 310.90 | 311.30 | 311.30 | 1,548,331 |
| 30 May 2024 | 313.90 | 317.10 | 310.55 | 312.45 | 312.45 | 1,274,139 |
| 29 May 2024 | 320.00 | 320.85 | 312.80 | 313.90 | 313.90 | 1,447,136 |
| 28 May 2024 | 317.90 | 320.85 | 315.85 | 319.15 | 319.15 | 832,705 |
| 27 May 2024 | 320.20 | 323.85 | 315.35 | 316.30 | 316.30 | 1,818,495 |
| 24 May 2024 | 330.00 | 333.85 | 320.05 | 320.20 | 320.20 | 3,277,731 |
| 23 May 2024 | 324.40 | 332.65 | 323.00 | 329.40 | 329.40 | 3,272,710 |
| 22 May 2024 | 321.45 | 328.30 | 318.35 | 322.55 | 322.55 | 2,467,855 |
| 21 May 2024 | 318.50 | 325.60 | 315.50 | 318.40 | 318.40 | 3,142,545 |
| 17 May 2024 | 318.00 | 320.20 | 315.00 | 316.25 | 316.25 | 1,311,223 |
| 16 May 2024 | 323.00 | 325.80 | 315.80 | 317.20 | 317.20 | 1,411,005 |
| 15 May 2024 | 326.00 | 332.10 | 318.10 | 321.40 | 321.40 | 2,974,048 |
| 14 May 2024 | 315.00 | 329.00 | 314.50 | 323.30 | 323.30 | 2,606,159 |
| 13 May 2024 | 320.95 | 321.70 | 312.50 | 315.45 | 315.45 | 1,510,267 |
| 10 May 2024 | 320.35 | 326.65 | 315.40 | 319.50 | 319.50 | 1,353,008 |
| 09 May 2024 | 323.00 | 330.00 | 318.45 | 320.40 | 320.40 | 1,358,723 |
| 08 May 2024 | 320.70 | 330.15 | 315.10 | 323.40 | 323.40 | 2,018,137 |
| 07 May 2024 | 339.00 | 339.00 | 320.00 | 320.55 | 320.55 | 2,448,821 |
| 06 May 2024 | 348.05 | 349.90 | 335.00 | 337.55 | 337.55 | 4,036,299 |
| 03 May 2024 | 350.00 | 354.10 | 344.85 | 347.70 | 347.70 | 1,303,229 |
| 02 May 2024 | 350.45 | 355.05 | 346.30 | 349.80 | 349.80 | 3,168,715 |
| 30 Apr 2024 | 351.00 | 355.00 | 342.05 | 350.50 | 350.50 | 4,754,386 |
| 29 Apr 2024 | 332.00 | 352.50 | 331.50 | 349.95 | 349.95 | 9,875,936 |
| 26 Apr 2024 | 335.50 | 335.90 | 327.10 | 329.40 | 329.40 | 1,215,509 |
| 25 Apr 2024 | 335.00 | 337.90 | 332.00 | 333.65 | 333.65 | 770,217 |
| 24 Apr 2024 | 339.20 | 339.20 | 335.15 | 336.45 | 336.45 | 878,459 |
| 23 Apr 2024 | 335.75 | 339.00 | 333.50 | 335.45 | 335.45 | 574,220 |
| 22 Apr 2024 | 326.00 | 335.75 | 325.50 | 334.00 | 334.00 | 1,418,685 |
| 19 Apr 2024 | 320.05 | 324.60 | 318.55 | 322.85 | 322.85 | 1,098,705 |
| 18 Apr 2024 | 339.00 | 339.00 | 325.90 | 327.60 | 327.60 | 775,803 |
| 16 Apr 2024 | 329.80 | 337.85 | 328.00 | 335.05 | 335.05 | 7,543,425 |
| 15 Apr 2024 | 322.00 | 332.50 | 321.05 | 330.80 | 330.80 | 3,407,148 |
| 12 Apr 2024 | 339.00 | 344.15 | 335.55 | 336.45 | 336.45 | 1,081,582 |
| 10 Apr 2024 | 341.05 | 350.35 | 335.80 | 339.55 | 339.55 | 2,062,110 |
| 09 Apr 2024 | 352.75 | 352.75 | 340.55 | 341.80 | 341.80 | 2,071,778 |
| 08 Apr 2024 | 354.90 | 358.05 | 348.05 | 351.10 | 351.10 | 1,925,531 |
| 05 Apr 2024 | 348.95 | 354.95 | 343.90 | 352.85 | 352.85 | 3,378,633 |
| 04 Apr 2024 | 348.00 | 352.20 | 343.55 | 348.70 | 348.70 | 3,064,869 |
| 03 Apr 2024 | 340.00 | 348.30 | 336.10 | 345.15 | 345.15 | 2,586,864 |
| 02 Apr 2024 | 328.80 | 341.55 | 325.05 | 340.00 | 340.00 | 4,103,710 |
| 01 Apr 2024 | 315.90 | 332.90 | 315.70 | 327.90 | 327.90 | 4,847,514 |
| 28 Mar 2024 | 321.25 | 325.00 | 309.90 | 312.85 | 312.85 | 2,033,962 |
| 27 Mar 2024 | 319.75 | 325.00 | 315.05 | 316.50 | 316.50 | 1,973,474 |
| 26 Mar 2024 | 325.00 | 325.90 | 313.00 | 317.40 | 317.40 | 2,495,307 |
| 22 Mar 2024 | 323.55 | 329.90 | 318.50 | 324.30 | 324.30 | 3,325,709 |
| 21 Mar 2024 | 323.45 | 332.85 | 321.60 | 324.30 | 324.30 | 5,306,787 |
| 20 Mar 2024 | 326.30 | 345.30 | 316.10 | 319.45 | 319.45 | 6,892,337 |
| 19 Mar 2024 | 336.90 | 340.50 | 323.10 | 325.50 | 325.50 | 2,416,663 |
| 18 Mar 2024 | 357.70 | 359.00 | 335.45 | 336.95 | 336.95 | 3,974,240 |
| 15 Mar 2024 | 337.95 | 372.25 | 331.00 | 353.75 | 353.75 | 15,240,607 |
| 14 Mar 2024 | 289.60 | 345.50 | 288.40 | 343.15 | 343.15 | 14,723,271 |
| 13 Mar 2024 | 328.00 | 331.45 | 262.95 | 287.95 | 287.95 | 4,343,236 |
| 12 Mar 2024 | 331.00 | 340.00 | 323.15 | 328.65 | 328.65 | 3,208,787 |
| 11 Mar 2024 | 345.65 | 346.35 | 329.00 | 334.10 | 334.10 | 1,609,904 |
| 07 Mar 2024 | 349.00 | 354.70 | 342.65 | 345.65 | 345.65 | 754,811 |
| 06 Mar 2024 | 355.40 | 355.40 | 343.00 | 348.30 | 348.30 | 3,949,692 |
| 05 Mar 2024 | 359.00 | 362.30 | 351.75 | 356.65 | 356.65 | 2,586,583 |
| 04 Mar 2024 | 372.30 | 373.00 | 357.50 | 359.30 | 359.30 | 2,192,323 |
| 01 Mar 2024 | 368.60 | 377.00 | 368.60 | 374.45 | 374.45 | 1,265,406 |
| 29 Feb 2024 | 363.10 | 374.00 | 352.10 | 366.10 | 366.10 | 2,837,570 |
| 28 Feb 2024 | 378.20 | 380.85 | 365.10 | 366.85 | 366.85 | 1,029,148 |
| 27 Feb 2024 | 367.75 | 383.20 | 367.75 | 375.20 | 375.20 | 4,836,300 |
| 26 Feb 2024 | 373.20 | 376.40 | 366.00 | 367.50 | 367.50 | 810,312 |
| 23 Feb 2024 | 376.30 | 381.90 | 371.55 | 373.05 | 373.05 | 2,339,054 |
| 23 Feb 2024 | 0.5 Dividend | |||||
| 22 Feb 2024 | 379.00 | 382.50 | 370.65 | 376.00 | 375.50 | 1,354,219 |
| 21 Feb 2024 | 387.90 | 392.50 | 372.60 | 379.10 | 378.60 | 1,228,317 |
| 20 Feb 2024 | 384.95 | 395.85 | 381.15 | 386.15 | 385.64 | 2,231,203 |
| 19 Feb 2024 | 366.00 | 397.00 | 366.00 | 383.45 | 382.94 | 5,408,581 |
| 16 Feb 2024 | 365.45 | 375.00 | 359.00 | 363.05 | 362.57 | 1,949,143 |
| 15 Feb 2024 | 364.70 | 368.00 | 360.00 | 362.80 | 362.32 | 3,216,539 |
| 14 Feb 2024 | 364.00 | 366.90 | 360.00 | 361.10 | 360.62 | 1,036,026 |
| 13 Feb 2024 | 369.00 | 383.55 | 364.00 | 367.30 | 366.81 | 2,453,532 |
| 12 Feb 2024 | 385.00 | 388.65 | 356.10 | 362.90 | 362.42 | 1,761,725 |
| 09 Feb 2024 | 395.80 | 397.90 | 381.05 | 384.90 | 384.39 | 1,373,901 |
| 08 Feb 2024 | 394.40 | 400.00 | 377.50 | 395.80 | 395.27 | 2,553,133 |
| 07 Feb 2024 | 405.00 | 408.15 | 393.00 | 394.75 | 394.23 | 2,146,706 |
| 06 Feb 2024 | 404.00 | 412.45 | 391.05 | 404.50 | 403.96 | 4,713,014 |
| 05 Feb 2024 | 412.00 | 415.60 | 395.05 | 401.15 | 400.62 | 2,617,396 |
| 02 Feb 2024 | 417.00 | 422.00 | 410.00 | 411.45 | 410.90 | 4,885,615 |
| 01 Feb 2024 | 426.00 | 429.95 | 411.30 | 414.05 | 413.50 | 6,608,029 |
| 31 Jan 2024 | 412.90 | 422.35 | 401.15 | 420.00 | 419.44 | 6,680,087 |
| 30 Jan 2024 | 405.00 | 419.00 | 403.25 | 409.45 | 408.91 | 5,180,401 |
| 29 Jan 2024 | 392.70 | 408.65 | 391.50 | 401.60 | 401.07 | 4,457,052 |
| 25 Jan 2024 | 396.50 | 397.30 | 387.80 | 389.40 | 388.88 | 919,080 |
| 24 Jan 2024 | 380.00 | 397.30 | 375.25 | 393.75 | 393.23 | 4,181,903 |
| 23 Jan 2024 | 394.00 | 394.75 | 375.00 | 377.45 | 376.95 | 1,454,238 |
| 19 Jan 2024 | 392.25 | 399.00 | 387.30 | 391.85 | 391.33 | 2,313,808 |
| 18 Jan 2024 | 393.10 | 396.00 | 380.30 | 389.50 | 388.98 | 1,490,964 |
| 17 Jan 2024 | 380.00 | 394.50 | 376.65 | 393.10 | 392.58 | 3,466,664 |
| *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.