BLS E-Services

BLS E-Services Ltd Historical Data

NSEBSE

₹204.65

(3.82%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Oct-2025	176	182.5	171.26	176.59	4,351	2,95,26,361.13	66,152
21-Oct-2025	176.59	178.07	172.2	175.6	1,466	82,52,313.13	25,008
23-Oct-2025	175.6	176.93	173.87	174.9	1,980	1,11,29,062.32	36,798
24-Oct-2025	175.99	175.99	172	172.33	1,587	1,00,81,729.48	33,301
27-Oct-2025	172	172.89	170.01	170.37	1,313	71,30,403.05	23,491
28-Oct-2025	170.9	173.55	169	169.81	1,839	1,37,03,873.27	44,858
29-Oct-2025	171.11	171.99	169.08	170.64	1,028	76,19,009.56	21,264
30-Oct-2025	173.5	184.09	170.5	179.24	5,593	8,64,99,936.65	1,58,296
31-Oct-2025	178	178.1	172.22	174.63	2,064	1,91,44,596.74	31,485
03-Nov-2025	174.5	202.9	174.5	199.85	87,286	2,60,78,93,208.56	13,59,506
04-Nov-2025	197.99	207.59	192.67	202.32	24,739	69,90,37,194.23	3,97,678
06-Nov-2025	201	202.56	195.25	197.12	6,839	12,80,95,328.08	1,30,939
07-Nov-2025	196.5	208.8	194.75	204.65	12,494	46,73,45,887.15	3,33,737