BLS E-Services

BLS E-Services Ltd Historical Data

NSEBSE

₹211.06

(2.10%)

May 29, 2025|03:24:58 PM

Invest wise with Expert advice

From Date

29/04/2025

To Date

29/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Apr-2025	150.25	153.67	149.5	149.86	3,125	1,69,79,522.42	54,507
30-Apr-2025	149.86	149.92	146	146.68	4,100	1,46,05,872.55	48,464
02-May-2025	146.65	149	145.5	146.1	3,087	1,54,78,544.4	45,129
05-May-2025	148	149	145.04	148.25	3,265	1,41,89,213.25	38,170
06-May-2025	149	149.19	142	142.9	3,623	2,16,74,121.96	79,114
07-May-2025	141	143.48	139.19	142.41	4,502	1,77,94,477	40,794
08-May-2025	142.15	145.44	141	141.16	2,441	1,54,65,338.7	53,232
09-May-2025	136.05	140	135.22	137.85	4,521	2,31,61,839.36	85,322
12-May-2025	144	150.99	143.4	149.99	6,706	4,17,26,271.01	1,13,939
13-May-2025	149.99	156	148.39	153.42	4,861	3,53,17,604.15	1,00,994
14-May-2025	156	158.66	154.61	157.34	7,103	5,25,38,331.38	1,36,604
15-May-2025	165	185	165	180.39	59,556	84,78,52,993.52	6,38,529
16-May-2025	181.28	182.95	177.15	179.41	13,262	10,53,28,550.71	1,83,991
19-May-2025	180.21	213	176.53	207.1	57,519	72,19,06,442.18	6,52,010
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