Price Data Selection & Download
BLS International Services Share Price All Time Records & Statistics (Jun 2016 - Oct 2026)
2539 daily OHLCV records on NSE from June 2016 to Oct. 2026. Review BLS earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹521.80
January 03, 2025
NSE Exchange
Share Price All Time Low
₹6.75
May 19, 2020
NSE Exchange
Highest Volume Trading Day
83,597,916
March 24, 2026 • ₹259.40
NSE Exchange
Share Price History Data (Jun 2016 - Oct 2026)
BLS daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹217.05 | ₹219.91 | ₹214.79 | ₹215.75 | 570,077 |
| 2026-10-01 | ₹217.00 | ₹219.80 | ₹212.00 | ₹216.51 | 803,646 |
| 2026-09-30 | ₹219.55 | ₹223.93 | ₹217.23 | ₹218.26 | 602,312 |
| 2026-09-29 | ₹221.60 | ₹224.60 | ₹218.00 | ₹219.55 | 784,993 |
| 2026-09-28 | ₹223.50 | ₹223.71 | ₹221.00 | ₹221.22 | 486,201 |
| 2026-09-25 | ₹223.64 | ₹224.70 | ₹221.70 | ₹224.26 | 429,818 |
| 2026-09-24 | ₹229.80 | ₹229.80 | ₹220.96 | ₹223.90 | 979,443 |
| 2026-09-23 | ₹229.40 | ₹231.20 | ₹228.05 | ₹230.07 | 477,976 |
| 2026-09-22 | ₹234.00 | ₹234.00 | ₹228.00 | ₹228.71 | 579,169 |
| 2026-09-21 | ₹226.60 | ₹233.80 | ₹224.01 | ₹232.54 | 2,011,798 |
| 2026-09-18 | ₹227.89 | ₹230.80 | ₹226.00 | ₹226.50 | 748,096 |
| 2026-09-17 | ₹227.87 | ₹230.20 | ₹226.59 | ₹227.74 | 413,806 |
| 2026-09-16 | ₹230.00 | ₹231.93 | ₹221.34 | ₹226.74 | 913,859 |
| 2026-09-15 | ₹231.59 | ₹242.15 | ₹227.49 | ₹228.51 | 1,252,796 |
| 2026-09-11 | ₹233.00 | ₹233.36 | ₹228.88 | ₹231.58 | 804,283 |
| 2026-09-10 | ₹237.00 | ₹238.58 | ₹235.00 | ₹235.63 | 501,500 |
| 2026-09-09 | ₹237.60 | ₹239.02 | ₹235.11 | ₹236.45 | 589,949 |
| 2026-09-08 | ₹238.50 | ₹240.13 | ₹236.05 | ₹237.70 | 495,662 |
| 2026-09-07 | ₹239.00 | ₹244.07 | ₹238.20 | ₹239.17 | 877,913 |
| 2026-09-04 | ₹240.15 | ₹241.25 | ₹237.00 | ₹238.79 | 646,943 |
| 2026-09-03 | ₹235.50 | ₹242.00 | ₹234.23 | ₹240.15 | 1,230,544 |
| 2026-09-02 | ₹238.09 | ₹238.09 | ₹234.00 | ₹235.22 | 620,128 |
| 2026-09-01 | ₹241.10 | ₹242.21 | ₹236.33 | ₹238.19 | 1,098,843 |
| 2026-08-31 | ₹237.00 | ₹242.40 | ₹233.11 | ₹240.56 | 2,518,896 |
| 2026-08-28 | ₹238.10 | ₹240.45 | ₹237.20 | ₹239.03 | 890,636 |
| 2026-08-27 | ₹239.00 | ₹239.99 | ₹236.95 | ₹238.07 | 1,208,948 |
| 2026-08-26 | ₹244.41 | ₹245.90 | ₹236.20 | ₹237.76 | 2,161,537 |
| 2026-08-25 | ₹243.99 | ₹246.96 | ₹234.51 | ₹243.32 | 8,461,840 |
| 2026-08-24 | ₹272.00 | ₹280.14 | ₹233.47 | ₹241.51 | 29,683,584 |
| 2026-08-21 | ₹275.00 | ₹275.92 | ₹270.00 | ₹271.29 | 664,959 |
| 2026-08-20 | ₹274.10 | ₹275.83 | ₹271.50 | ₹273.92 | 856,501 |
| 2026-08-19 | ₹269.07 | ₹272.57 | ₹265.36 | ₹271.37 | 1,243,199 |
| 2026-08-18 | ₹272.01 | ₹277.76 | ₹264.82 | ₹267.74 | 1,545,928 |
| 2026-08-17 | ₹280.00 | ₹282.70 | ₹270.60 | ₹272.56 | 2,076,768 |
| 2026-08-14 | ₹269.32 | ₹279.11 | ₹268.55 | ₹278.12 | 3,214,940 |
| 2026-08-13 | ₹262.88 | ₹272.40 | ₹262.70 | ₹270.67 | 3,299,460 |
| 2026-08-12 | ₹261.64 | ₹264.50 | ₹259.51 | ₹262.88 | 1,254,241 |
| 2026-08-11 | ₹261.00 | ₹266.98 | ₹258.03 | ₹260.86 | 2,717,857 |
| 2026-08-10 | ₹257.02 | ₹266.95 | ₹252.10 | ₹260.71 | 7,391,487 |
| 2026-08-07 | ₹252.70 | ₹257.73 | ₹250.80 | ₹254.33 | 1,226,171 |
| 2026-08-06 | ₹258.60 | ₹262.60 | ₹252.70 | ₹253.98 | 1,538,165 |
| 2026-08-05 | ₹249.00 | ₹260.99 | ₹249.00 | ₹255.63 | 3,366,997 |
| 2026-08-04 | ₹253.00 | ₹254.48 | ₹247.01 | ₹247.95 | 805,638 |
| 2026-08-03 | ₹240.00 | ₹251.50 | ₹239.42 | ₹250.75 | 1,694,645 |
| 2026-07-31 | ₹239.80 | ₹241.00 | ₹236.00 | ₹239.40 | 1,117,132 |
| 2026-07-30 | ₹242.00 | ₹243.35 | ₹238.05 | ₹238.75 | 478,188 |
| 2026-07-29 | ₹237.95 | ₹245.45 | ₹236.40 | ₹241.90 | 1,404,200 |
| 2026-07-28 | ₹238.45 | ₹240.00 | ₹235.25 | ₹235.70 | 502,084 |
| 2026-07-27 | ₹237.30 | ₹240.80 | ₹235.70 | ₹237.50 | 1,010,794 |
| 2026-07-24 | ₹227.60 | ₹234.95 | ₹226.55 | ₹233.60 | 814,649 |
| 2026-07-23 | ₹231.20 | ₹233.25 | ₹228.35 | ₹230.30 | 554,770 |
| 2026-07-22 | ₹233.50 | ₹234.60 | ₹229.15 | ₹230.60 | 1,046,618 |
| 2026-07-21 | ₹234.35 | ₹237.85 | ₹234.35 | ₹235.15 | 424,069 |
| 2026-07-20 | ₹236.90 | ₹236.90 | ₹233.10 | ₹235.85 | 604,890 |
| 2026-07-17 | ₹238.95 | ₹238.95 | ₹233.50 | ₹235.70 | 818,626 |
| 2026-07-16 | ₹238.00 | ₹246.50 | ₹235.80 | ₹238.00 | 2,384,451 |
| 2026-07-15 | ₹235.10 | ₹238.00 | ₹231.60 | ₹235.90 | 825,126 |
| 2026-07-14 | ₹240.00 | ₹240.60 | ₹232.85 | ₹233.40 | 1,246,650 |
| 2026-07-13 | ₹234.00 | ₹240.90 | ₹233.85 | ₹239.50 | 1,723,601 |
| 2026-07-10 | ₹234.50 | ₹238.65 | ₹233.70 | ₹237.15 | 1,932,426 |
| 2026-07-09 | ₹244.00 | ₹245.30 | ₹231.75 | ₹234.60 | 9,439,900 |
| 2026-07-08 | ₹247.30 | ₹247.90 | ₹241.00 | ₹242.70 | 961,706 |
| 2026-07-07 | ₹251.00 | ₹253.60 | ₹247.40 | ₹248.85 | 594,333 |
| 2026-07-06 | ₹253.50 | ₹253.85 | ₹249.05 | ₹250.00 | 716,848 |
| 2026-07-03 | ₹255.00 | ₹255.05 | ₹251.25 | ₹253.60 | 1,075,539 |
| 2026-07-02 | ₹248.20 | ₹255.20 | ₹248.15 | ₹252.70 | 1,312,028 |
| 2026-07-01 | ₹251.30 | ₹254.60 | ₹245.00 | ₹245.85 | 1,779,489 |
| 2026-06-30 | ₹256.95 | ₹258.20 | ₹249.25 | ₹250.60 | 1,456,880 |
| 2026-06-29 | ₹259.20 | ₹259.20 | ₹251.55 | ₹255.25 | 962,963 |
| 2026-06-25 | ₹261.95 | ₹262.65 | ₹257.60 | ₹259.30 | 977,745 |
| 2026-06-24 | ₹261.50 | ₹262.80 | ₹255.85 | ₹259.20 | 930,036 |
| 2026-06-23 | ₹267.10 | ₹267.65 | ₹261.30 | ₹262.30 | 1,188,645 |
| 2026-06-22 | ₹269.00 | ₹276.80 | ₹265.45 | ₹267.10 | 2,394,327 |
| 2026-06-19 | ₹267.00 | ₹269.50 | ₹260.15 | ₹267.45 | 1,571,291 |
| 2026-06-18 | ₹264.60 | ₹267.50 | ₹264.10 | ₹266.85 | 549,692 |
| 2026-06-17 | ₹265.25 | ₹268.15 | ₹262.55 | ₹264.60 | 888,500 |
| 2026-06-16 | ₹265.00 | ₹268.55 | ₹263.15 | ₹264.20 | 747,516 |
| 2026-06-15 | ₹269.60 | ₹269.60 | ₹263.00 | ₹263.90 | 2,164,537 |
| 2026-06-12 | ₹256.00 | ₹263.80 | ₹253.05 | ₹262.10 | 1,265,103 |
| 2026-06-11 | ₹252.00 | ₹255.40 | ₹248.20 | ₹250.85 | 1,115,433 |
| 2026-06-10 | ₹265.50 | ₹275.90 | ₹251.50 | ₹253.65 | 3,930,795 |
| 2026-06-09 | ₹264.85 | ₹269.40 | ₹261.45 | ₹264.05 | 1,285,468 |
| 2026-06-08 | ₹258.35 | ₹266.70 | ₹256.35 | ₹262.00 | 853,857 |
| 2026-06-05 | ₹264.90 | ₹268.95 | ₹260.25 | ₹261.10 | 1,055,446 |
| 2026-06-04 | ₹268.60 | ₹270.40 | ₹262.40 | ₹263.35 | 1,268,224 |
| 2026-06-03 | ₹269.95 | ₹271.45 | ₹265.50 | ₹270.40 | 637,907 |
| 2026-06-02 | ₹261.80 | ₹272.50 | ₹259.15 | ₹269.15 | 1,908,281 |
| 2026-06-01 | ₹263.00 | ₹264.75 | ₹258.10 | ₹261.90 | 1,032,678 |
| 2026-05-29 | ₹270.00 | ₹276.00 | ₹260.00 | ₹260.90 | 2,448,859 |
| 2026-05-27 | ₹266.50 | ₹266.50 | ₹262.35 | ₹264.85 | 933,023 |
| 2026-05-26 | ₹270.50 | ₹273.80 | ₹264.15 | ₹265.35 | 1,548,473 |
| 2026-05-25 | ₹271.00 | ₹271.85 | ₹267.55 | ₹269.05 | 1,396,114 |
| 2026-05-22 | ₹269.80 | ₹274.90 | ₹265.65 | ₹267.70 | 1,789,074 |
| 2026-05-21 | ₹275.00 | ₹275.45 | ₹266.05 | ₹268.65 | 2,585,854 |
| 2026-05-20 | ₹271.00 | ₹286.95 | ₹266.55 | ₹268.40 | 29,300,266 |
| 2026-05-19 | ₹258.00 | ₹268.90 | ₹257.10 | ₹262.00 | 2,528,837 |
| 2026-05-18 | ₹250.95 | ₹259.80 | ₹243.75 | ₹254.70 | 1,188,293 |
| 2026-05-15 | ₹262.00 | ₹263.95 | ₹252.25 | ₹252.90 | 1,054,630 |
| 2026-05-14 | ₹268.60 | ₹268.75 | ₹259.05 | ₹260.45 | 1,314,155 |
| 2026-05-13 | ₹271.45 | ₹273.95 | ₹265.10 | ₹266.65 | 745,301 |
| 2026-05-12 | ₹281.10 | ₹284.85 | ₹269.90 | ₹270.80 | 936,085 |
| 2026-05-11 | ₹286.90 | ₹292.90 | ₹280.80 | ₹284.90 | 855,127 |
| 2026-05-08 | ₹293.00 | ₹295.20 | ₹288.15 | ₹289.30 | 595,987 |
| 2026-05-07 | ₹289.40 | ₹294.75 | ₹287.50 | ₹291.90 | 1,244,168 |
| 2026-05-06 | ₹280.00 | ₹289.00 | ₹274.55 | ₹286.70 | 1,707,583 |
| 2026-05-05 | ₹280.00 | ₹286.00 | ₹276.60 | ₹278.10 | 785,167 |
| 2026-05-04 | ₹276.50 | ₹280.55 | ₹275.10 | ₹278.80 | 864,728 |
| 2026-04-30 | ₹281.15 | ₹281.15 | ₹273.02 | ₹278.31 | 744,015 |
| 2026-04-29 | ₹280.80 | ₹284.80 | ₹277.57 | ₹279.15 | 603,493 |
| 2026-04-28 | ₹284.00 | ₹284.00 | ₹277.52 | ₹279.29 | 604,661 |
| 2026-04-27 | ₹277.53 | ₹283.39 | ₹275.01 | ₹282.05 | 986,541 |
| 2026-04-24 | ₹284.95 | ₹286.90 | ₹273.28 | ₹275.53 | 1,294,129 |
| 2026-04-23 | ₹289.91 | ₹291.78 | ₹281.44 | ₹283.18 | 1,605,195 |
| 2026-04-22 | ₹292.73 | ₹293.00 | ₹289.00 | ₹292.02 | 770,378 |
| 2026-04-21 | ₹293.70 | ₹297.71 | ₹290.10 | ₹292.73 | 777,460 |
| 2026-04-20 | ₹298.00 | ₹298.00 | ₹290.09 | ₹292.52 | 857,710 |
| 2026-04-17 | ₹301.00 | ₹302.76 | ₹296.00 | ₹296.85 | 1,163,544 |
| 2026-04-16 | ₹298.00 | ₹309.00 | ₹295.85 | ₹298.55 | 2,788,233 |
| 2026-04-15 | ₹290.00 | ₹294.88 | ₹288.01 | ₹293.57 | 2,233,062 |
| 2026-04-13 | ₹281.10 | ₹284.96 | ₹276.10 | ₹282.73 | 1,855,395 |
| 2026-04-10 | ₹291.15 | ₹296.48 | ₹286.98 | ₹288.48 | 3,664,582 |
| 2026-04-09 | ₹294.00 | ₹304.93 | ₹281.03 | ₹286.91 | 8,363,125 |
| 2026-04-08 | ₹284.00 | ₹305.75 | ₹279.07 | ₹297.89 | 39,197,930 |
| 2026-04-07 | ₹268.01 | ₹272.49 | ₹264.44 | ₹269.60 | 1,565,685 |
| 2026-04-06 | ₹267.67 | ₹272.09 | ₹260.69 | ₹268.33 | 2,718,749 |
| 2026-04-02 | ₹249.50 | ₹271.38 | ₹244.52 | ₹268.40 | 6,279,166 |
| 2026-04-01 | ₹248.15 | ₹263.34 | ₹243.00 | ₹255.41 | 8,031,172 |
| 2026-03-30 | ₹245.00 | ₹248.50 | ₹234.00 | ₹235.65 | 3,528,419 |
| 2026-03-27 | ₹258.80 | ₹262.95 | ₹248.00 | ₹250.00 | 5,101,995 |
| 2026-03-25 | ₹258.00 | ₹276.80 | ₹252.45 | ₹264.35 | 33,907,622 |
| 2026-03-24 | ₹230.00 | ₹264.00 | ₹226.05 | ₹259.40 | 83,597,916 |
| 2026-03-23 | ₹240.00 | ₹240.05 | ₹218.90 | ₹221.75 | 2,673,833 |
| 2026-03-20 | ₹244.05 | ₹244.05 | ₹239.45 | ₹240.60 | 816,806 |
| 2026-03-19 | ₹243.00 | ₹243.35 | ₹240.00 | ₹240.45 | 686,291 |
| 2026-03-18 | ₹241.05 | ₹247.80 | ₹241.05 | ₹245.85 | 1,206,738 |
| 2026-03-17 | ₹245.15 | ₹246.60 | ₹240.00 | ₹240.65 | 740,726 |
| 2026-03-16 | ₹248.80 | ₹248.80 | ₹238.50 | ₹244.10 | 1,135,703 |
| 2026-03-13 | ₹250.00 | ₹250.50 | ₹240.30 | ₹246.95 | 1,340,810 |
| 2026-03-12 | ₹247.00 | ₹253.80 | ₹244.80 | ₹251.75 | 893,593 |
| 2026-03-11 | ₹253.00 | ₹267.00 | ₹247.55 | ₹249.15 | 1,968,370 |
| 2026-03-10 | ₹250.05 | ₹254.70 | ₹248.00 | ₹252.40 | 1,032,950 |
| 2026-03-09 | ₹248.00 | ₹251.65 | ₹242.60 | ₹246.00 | 1,136,730 |
| 2026-03-06 | ₹257.50 | ₹263.60 | ₹255.00 | ₹255.85 | 1,074,335 |
| 2026-03-05 | ₹258.00 | ₹260.70 | ₹254.50 | ₹258.70 | 732,046 |
| 2026-03-04 | ₹263.65 | ₹263.65 | ₹255.00 | ₹257.05 | 1,114,418 |
| 2026-03-02 | ₹262.45 | ₹272.65 | ₹262.45 | ₹266.65 | 1,164,222 |
| 2026-02-27 | ₹279.50 | ₹283.05 | ₹276.30 | ₹278.70 | 1,412,992 |
| 2026-02-26 | ₹290.95 | ₹291.90 | ₹278.00 | ₹279.25 | 2,027,348 |
| 2026-02-25 | ₹283.50 | ₹291.30 | ₹282.30 | ₹290.20 | 1,908,816 |
| 2026-02-24 | ₹280.45 | ₹287.45 | ₹274.50 | ₹286.15 | 2,345,350 |
| 2026-02-23 | ₹272.20 | ₹297.30 | ₹270.60 | ₹281.75 | 24,141,392 |
| 2026-02-20 | ₹276.85 | ₹277.00 | ₹267.25 | ₹268.40 | 1,308,446 |
| 2026-02-19 | ₹279.05 | ₹281.45 | ₹274.50 | ₹276.10 | 663,063 |
| 2026-02-18 | ₹282.80 | ₹282.80 | ₹277.50 | ₹278.70 | 498,734 |
| 2026-02-17 | ₹285.00 | ₹289.80 | ₹280.95 | ₹283.30 | 1,326,938 |
| 2026-02-16 | ₹269.30 | ₹286.00 | ₹267.40 | ₹283.70 | 3,322,569 |
| 2026-02-13 | ₹279.50 | ₹279.50 | ₹267.70 | ₹269.30 | 1,252,022 |
| 2026-02-12 | ₹284.30 | ₹284.30 | ₹278.55 | ₹280.45 | 699,911 |
| 2026-02-11 | ₹294.00 | ₹294.15 | ₹283.00 | ₹284.60 | 2,727,974 |
| 2026-02-10 | ₹295.35 | ₹303.00 | ₹290.05 | ₹292.80 | 3,225,595 |
| 2026-02-09 | ₹294.25 | ₹298.65 | ₹282.40 | ₹295.35 | 2,593,024 |
| 2026-02-06 | ₹301.30 | ₹301.40 | ₹289.50 | ₹292.40 | 3,464,869 |
| 2026-02-05 | ₹290.00 | ₹309.00 | ₹289.50 | ₹300.10 | 26,362,532 |
| 2026-02-04 | ₹259.00 | ₹294.40 | ₹255.05 | ₹289.35 | 33,920,694 |
| 2026-02-03 | ₹266.00 | ₹278.00 | ₹255.00 | ₹257.35 | 4,204,794 |
| 2026-02-02 | ₹263.25 | ₹263.25 | ₹249.20 | ₹254.20 | 1,199,385 |
| 2026-02-01 | ₹258.70 | ₹266.60 | ₹254.55 | ₹262.55 | 915,828 |
| 2026-01-30 | ₹252.00 | ₹259.80 | ₹251.65 | ₹257.45 | 1,479,098 |
| 2026-01-29 | ₹266.30 | ₹270.90 | ₹245.95 | ₹254.75 | 4,097,705 |
| 2026-01-28 | ₹270.90 | ₹275.40 | ₹260.00 | ₹264.40 | 2,261,395 |
| 2026-01-27 | ₹275.90 | ₹278.10 | ₹266.70 | ₹269.50 | 1,213,186 |
| 2026-01-23 | ₹285.90 | ₹287.35 | ₹273.35 | ₹275.05 | 724,443 |
| 2026-01-22 | ₹288.55 | ₹295.70 | ₹282.80 | ₹284.15 | 974,559 |
| 2026-01-21 | ₹290.00 | ₹291.75 | ₹282.20 | ₹285.30 | 1,182,880 |
| 2026-01-20 | ₹297.25 | ₹298.80 | ₹288.00 | ₹290.15 | 1,280,838 |
| 2026-01-19 | ₹300.00 | ₹301.05 | ₹294.25 | ₹295.85 | 675,824 |
| 2026-01-16 | ₹306.50 | ₹307.75 | ₹301.55 | ₹302.20 | 680,630 |
| 2026-01-14 | ₹297.40 | ₹315.05 | ₹297.35 | ₹306.55 | 6,431,106 |
| 2026-01-13 | ₹296.70 | ₹303.15 | ₹296.15 | ₹297.35 | 693,744 |
| 2026-01-12 | ₹302.00 | ₹302.35 | ₹291.80 | ₹295.80 | 1,055,352 |
| 2026-01-09 | ₹302.00 | ₹309.95 | ₹296.35 | ₹302.00 | 899,325 |
| 2026-01-08 | ₹313.70 | ₹314.45 | ₹305.95 | ₹306.90 | 726,214 |
| 2026-01-07 | ₹312.70 | ₹314.50 | ₹311.00 | ₹313.85 | 403,454 |
| 2026-01-06 | ₹316.45 | ₹318.30 | ₹312.00 | ₹312.85 | 577,249 |
| 2026-01-05 | ₹316.80 | ₹319.90 | ₹313.55 | ₹316.45 | 605,221 |
| 2026-01-02 | ₹316.00 | ₹320.00 | ₹315.30 | ₹316.80 | 651,809 |
| 2026-01-01 | ₹321.90 | ₹322.95 | ₹316.45 | ₹317.10 | 346,196 |
BLS International Services Share Price Performance Analysis (Jun 2016 - Oct 2026)
BLS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-31.96%
₹317.10 → ₹215.75
Year to Date
Price Volatility
8.88%
Low Volatility
Year to Date
Average Daily Volume
3,138,811
Year to Date Average
NSE Exchange
BLS International Services Share Price History – Frequently Asked Questions
Common questions about BLS historical data and records.
What is the all-time high share price of BLS International Services (BLS)?
The all-time high share price of BLS International Services was ₹521.8 recorded on January 03, 2025 on the NSE exchange.
What is the all-time low share price of BLS International Services (BLS)?
The all-time low share price of BLS International Services was ₹6.75 recorded on May 19, 2020 on the NSE exchange.
How can I download BLS historical share price data?
You can download BLS International Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BLS shares?
The highest trading volume day for BLS International Services was 83,597,916 shares traded on March 24, 2026 on the NSE exchange, with share price at ₹259.4.