BLS E-Services

BLS E-Services Ltd Historical Data

NSEBSE

₹195.86

(-3.96%)

Jun 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/05/2025

To Date

18/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-May-2025	206	228	196.2	215.36	76,530	89,74,94,383.64	6,69,193
21-May-2025	216.7	225	213.47	216.93	18,656	21,61,00,899.21	2,14,374
22-May-2025	215.51	215.85	208.91	210.77	6,953	7,79,01,202.83	1,59,938
23-May-2025	210.46	216.39	206.21	212.04	7,531	9,39,54,350.52	1,31,853
26-May-2025	214.7	219	210.3	214.3	6,936	7,54,67,627.67	1,18,024
27-May-2025	213.51	213.51	207.99	208.42	4,505	5,64,00,973.16	1,37,373
28-May-2025	208.99	211.64	206	206.72	4,243	4,92,45,923.25	98,368
29-May-2025	209	214.47	205.81	211.17	4,852	6,40,43,445.85	1,24,269
30-May-2025	215	224	210	212.72	11,926	16,87,40,654.38	2,27,178
02-Jun-2025	217.4	217.4	210.1	213.7	3,638	4,06,37,531.81	82,191
03-Jun-2025	215	215	202.5	203.25	5,908	6,89,65,978.14	1,92,649
04-Jun-2025	205	214.7	203	209.2	6,448	8,36,63,611.86	1,07,254
05-Jun-2025	208.8	209.74	206.65	208.56	3,516	4,09,07,692.47	1,16,991
06-Jun-2025	209.6	215.85	207.89	211.13	6,383	8,14,58,916.71	1,85,760
09-Jun-2025	214	215	209.05	210.44	11,815	5,99,45,480.48	1,13,860
10-Jun-2025	214.29	220.5	212.17	216.56	8,873	12,62,51,061.09	2,46,033
11-Jun-2025	222.79	232.5	220.4	225.13	24,208	44,61,99,323.18	6,30,771
12-Jun-2025	226	226.45	216	217.57	7,769	7,41,39,226.7	1,55,146
13-Jun-2025	210.2	215	202.6	207.85	10,900	12,62,50,675.72	2,69,981
16-Jun-2025	205.55	211.79	201	207.68	6,614	6,55,61,202.95	1,09,480