BLS E-Services

BLS E-Services Ltd Historical Data

NSEBSE

₹146.94

(-5.70%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	164.43	165.96	163.1	164.68	2,004	1,80,58,124.16	50,354
29-Jan-2026	165	165	159.31	160.41	3,022	2,13,61,406.51	66,021
30-Jan-2026	160	168.16	158.93	161.79	4,238	2,79,05,930.6	68,106
01-Feb-2026	164.22	164.42	157.16	159.7	2,495	2,15,67,776.98	59,124
02-Feb-2026	159.64	162.8	153.47	157.87	3,154	2,13,03,769.36	53,243
03-Feb-2026	165	170	161.28	164.52	3,616	2,63,90,582.26	67,853
04-Feb-2026	164	174.98	162.23	172.8	6,249	5,60,08,014.58	1,08,566
05-Feb-2026	172.98	180.56	171.05	174.44	4,343	5,21,36,919.84	81,517
06-Feb-2026	169	169	163.01	165.99	4,185	3,05,70,095.02	68,861
09-Feb-2026	166	169.94	165.28	167.48	2,608	1,81,33,359.69	49,453
10-Feb-2026	167	173.59	167	168.86	2,433	1,38,40,425.99	33,043
11-Feb-2026	169	169.68	165.1	166.1	1,678	97,23,395.45	33,032
12-Feb-2026	167	167	163.79	166.4	1,417	1,22,61,938.31	33,810
13-Feb-2026	163.9	165.36	161.53	163.73	1,816	2,25,20,582.56	35,678
16-Feb-2026	163.73	170.69	161.99	166.95	3,848	3,50,38,381.75	75,642
17-Feb-2026	168.7	174.9	167.1	167.92	4,737	4,86,06,542.32	82,996
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