BLS E-Services

BLS E-Services Ltd Historical Data

NSEBSE

₹175.75

(-1.63%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	190.74	199.46	189.23	197.97	2,409	5,08,97,923.97	2,06,544
19-Sep-2025	206	206	196.3	197.46	3,325	2,86,73,262.11	83,413
22-Sep-2025	197.48	200.4	193.51	195.27	2,283	1,87,84,187.55	51,997
23-Sep-2025	195.1	203.4	189.78	200.41	2,952	3,30,21,217.5	87,733
24-Sep-2025	199.4	201.9	192	193.42	3,091	6,23,51,455.22	1,75,543
25-Sep-2025	192.6	194.55	185	186.01	2,940	2,26,12,165.57	69,793
26-Sep-2025	186.65	192.4	182	185.83	4,598	1,92,58,107.41	45,858
29-Sep-2025	187.7	195.12	182.5	184.05	2,078	6,60,76,599.96	1,56,652
30-Sep-2025	185	187.44	182.8	183.2	1,010	88,10,282.55	30,490
01-Oct-2025	183.2	185	182.19	183.97	994	91,19,531.38	30,628
03-Oct-2025	184.99	189.99	183.9	186.78	1,937	3,63,58,315.62	54,894
06-Oct-2025	185.85	186.47	184.21	185.69	1,209	2,61,53,554.05	24,051
07-Oct-2025	185.69	187.74	182	182.77	1,723	3,04,86,626.64	37,020
08-Oct-2025	185.01	187.5	183.5	184.99	2,099	1,69,01,642.04	42,005
09-Oct-2025	185.9	187	182	183.03	2,234	1,18,82,343.19	34,324
10-Oct-2025	183.01	186	182.88	183.74	1,428	93,70,583.06	31,953
13-Oct-2025	172.41	177	163.35	167.18	15,096	12,51,30,486.42	3,94,763
14-Oct-2025	167.89	173.5	167.18	172.04	4,376	3,86,58,116.52	1,20,072
15-Oct-2025	171.48	175	161.87	162.98	6,278	3,39,68,040.56	1,19,853
16-Oct-2025	165.42	185	163.23	178.67	23,823	28,64,12,396.08	1,97,082
17-Oct-2025	178.45	182.4	172.91	175.75	9,476	6,03,31,259.16	91,521