BLS E-Services

BLS E-Services Ltd Historical Data

NSEBSE

₹144.35

(2.27%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	168.9	169.7	165.99	166.86	1,307	1,23,24,162.45	35,873
19-Feb-2026	166.85	168.4	158.4	161.59	2,720	2,42,30,871.25	57,560
20-Feb-2026	161.5	163.44	158.25	159.71	1,724	1,29,92,765.65	44,781
23-Feb-2026	160.01	166.02	159.48	163.81	3,784	3,52,38,385.86	50,532
24-Feb-2026	162.01	162.61	156.11	158	2,430	1,73,55,318.66	41,890
25-Feb-2026	158.6	161.87	155.5	156.8	2,316	3,22,06,664.34	1,35,316
26-Feb-2026	157.04	158.95	154.9	155.82	2,062	1,57,87,751.89	52,841
27-Feb-2026	156.59	156.6	145.39	146.94	6,076	6,00,84,206.87	1,62,998
02-Mar-2026	136.94	144.9	135.87	140.46	6,202	5,74,72,590.9	1,76,640
04-Mar-2026	138	151.38	132	133.93	18,125	25,94,63,120.89	3,01,863
05-Mar-2026	135.24	140	133.28	135.27	5,392	22,80,44,783.21	1,20,183
06-Mar-2026	134.5	135.53	130.6	131.47	3,899	3,39,71,596.47	1,41,438
09-Mar-2026	129.9	130.45	124.3	128.58	5,233	15,24,61,826.82	89,176
10-Mar-2026	131	136.9	126.5	135.45	4,289	5,21,03,738.97	1,65,333
11-Mar-2026	138	147.15	137.99	141.64	8,261	19,40,58,554.22	1,83,730
12-Mar-2026	137.45	147.9	137.44	142.55	6,682	15,12,50,250.49	5,03,735
13-Mar-2026	142.55	143.47	139.85	140.21	2,910	8,86,29,721.61	2,12,677
16-Mar-2026	140.21	146	138.25	142.33	5,355	18,67,95,820.55	1,38,375
17-Mar-2026	142.79	143.7	141.5	142.27	2,941	26,63,91,373.62	2,19,035
18-Mar-2026	142.05	146.2	142.05	143.37	2,849	9,25,58,381.63	93,490
19-Mar-2026	141.2	142.9	139.93	141.14	3,704	17,77,14,347.63	1,92,232