Price Data Selection & Download
BLS E-Services Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see BLS E-Services share price today.
Share Price All Time High
₹331.30
August 31, 2026
NSE Exchange
Share Price All Time Low
₹124.30
March 09, 2026
NSE Exchange
Highest Volume Trading Day
13,171,050
November 03, 2025 • ₹199.85
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
BLSE daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹313.95 | ₹322.00 | ₹313.55 | ₹316.50 | 224,022 |
| 2026-09-17 | ₹314.00 | ₹319.45 | ₹310.80 | ₹314.50 | 116,886 |
| 2026-09-16 | ₹306.10 | ₹315.00 | ₹300.00 | ₹313.55 | 420,165 |
| 2026-09-15 | ₹313.00 | ₹315.95 | ₹307.25 | ₹310.10 | 302,523 |
| 2026-09-11 | ₹314.90 | ₹316.05 | ₹307.05 | ₹312.80 | 356,250 |
| 2026-09-10 | ₹320.25 | ₹321.90 | ₹311.30 | ₹316.60 | 372,453 |
| 2026-09-09 | ₹322.05 | ₹328.50 | ₹318.15 | ₹320.60 | 178,708 |
| 2026-09-08 | ₹321.95 | ₹324.70 | ₹315.10 | ₹322.05 | 434,327 |
| 2026-09-07 | ₹318.90 | ₹330.75 | ₹317.30 | ₹319.45 | 384,135 |
| 2026-09-04 | ₹324.05 | ₹326.95 | ₹317.35 | ₹320.05 | 143,302 |
| 2026-09-03 | ₹325.00 | ₹325.60 | ₹319.65 | ₹323.65 | 148,227 |
| 2026-09-02 | ₹329.05 | ₹330.40 | ₹322.50 | ₹322.85 | 151,988 |
| 2026-09-01 | ₹330.95 | ₹331.00 | ₹322.55 | ₹327.70 | 231,381 |
| 2026-08-31 | ₹320.40 | ₹331.30 | ₹320.40 | ₹327.90 | 600,668 |
| 2026-08-28 | ₹314.00 | ₹328.90 | ₹313.00 | ₹326.25 | 641,255 |
| 2026-08-27 | ₹321.40 | ₹321.80 | ₹302.40 | ₹314.05 | 382,378 |
| 2026-08-26 | ₹315.35 | ₹321.50 | ₹310.60 | ₹319.70 | 253,652 |
| 2026-08-25 | ₹315.00 | ₹318.00 | ₹310.75 | ₹312.10 | 241,258 |
| 2026-08-24 | ₹324.00 | ₹327.80 | ₹314.50 | ₹315.00 | 517,226 |
| 2026-08-21 | ₹320.00 | ₹323.95 | ₹315.50 | ₹320.90 | 389,949 |
| 2026-08-20 | ₹314.00 | ₹328.10 | ₹312.80 | ₹321.10 | 1,500,843 |
| 2026-08-19 | ₹309.00 | ₹317.75 | ₹308.55 | ₹314.10 | 189,004 |
| 2026-08-18 | ₹310.95 | ₹313.30 | ₹310.00 | ₹310.60 | 119,023 |
| 2026-08-17 | ₹316.40 | ₹316.40 | ₹308.15 | ₹310.80 | 256,825 |
| 2026-08-14 | ₹314.00 | ₹317.70 | ₹309.55 | ₹314.25 | 842,849 |
| 2026-08-13 | ₹316.65 | ₹319.00 | ₹313.00 | ₹315.30 | 258,732 |
| 2026-08-12 | ₹319.70 | ₹322.00 | ₹308.65 | ₹316.65 | 743,991 |
| 2026-08-11 | ₹315.90 | ₹319.00 | ₹311.60 | ₹317.65 | 275,655 |
| 2026-08-10 | ₹312.65 | ₹318.50 | ₹307.30 | ₹314.50 | 400,568 |
| 2026-08-07 | ₹306.45 | ₹314.50 | ₹301.80 | ₹310.55 | 843,221 |
| 2026-08-06 | ₹318.95 | ₹324.90 | ₹312.20 | ₹317.65 | 637,488 |
| 2026-08-05 | ₹303.80 | ₹320.00 | ₹303.75 | ₹319.15 | 1,130,577 |
| 2026-08-04 | ₹300.40 | ₹304.85 | ₹290.00 | ₹301.45 | 397,609 |
| 2026-08-03 | ₹306.10 | ₹307.65 | ₹298.10 | ₹299.80 | 824,838 |
| 2026-07-31 | ₹296.80 | ₹304.75 | ₹293.35 | ₹300.66 | 640,403 |
| 2026-07-30 | ₹297.70 | ₹300.76 | ₹293.81 | ₹294.72 | 586,016 |
| 2026-07-29 | ₹284.10 | ₹302.32 | ₹280.41 | ₹298.81 | 1,211,513 |
| 2026-07-28 | ₹286.10 | ₹287.29 | ₹280.24 | ₹282.63 | 370,322 |
| 2026-07-27 | ₹286.00 | ₹293.00 | ₹282.41 | ₹288.32 | 1,807,981 |
| 2026-07-24 | ₹263.00 | ₹287.70 | ₹260.01 | ₹282.32 | 4,956,426 |
| 2026-07-23 | ₹259.75 | ₹270.89 | ₹254.05 | ₹263.47 | 1,402,288 |
| 2026-07-22 | ₹268.50 | ₹272.70 | ₹258.15 | ₹260.09 | 209,984 |
| 2026-07-21 | ₹274.80 | ₹274.80 | ₹263.62 | ₹268.45 | 541,807 |
| 2026-07-20 | ₹275.00 | ₹277.00 | ₹271.27 | ₹272.86 | 352,040 |
| 2026-07-17 | ₹271.00 | ₹278.59 | ₹267.00 | ₹274.37 | 1,085,011 |
| 2026-07-16 | ₹274.00 | ₹274.18 | ₹263.01 | ₹268.75 | 723,751 |
| 2026-07-15 | ₹272.64 | ₹277.30 | ₹267.37 | ₹274.37 | 1,081,856 |
| 2026-07-14 | ₹264.90 | ₹278.99 | ₹263.05 | ₹271.29 | 1,627,683 |
| 2026-07-13 | ₹263.90 | ₹269.80 | ₹259.03 | ₹265.57 | 361,255 |
| 2026-07-10 | ₹261.90 | ₹265.29 | ₹260.21 | ₹263.25 | 321,796 |
| 2026-07-09 | ₹262.95 | ₹267.80 | ₹258.26 | ₹261.35 | 303,611 |
| 2026-07-08 | ₹266.30 | ₹270.25 | ₹257.41 | ₹261.40 | 683,331 |
| 2026-07-07 | ₹269.40 | ₹274.45 | ₹263.00 | ₹267.13 | 1,177,727 |
| 2026-07-06 | ₹269.00 | ₹285.90 | ₹266.20 | ₹268.73 | 3,655,417 |
| 2026-07-03 | ₹253.80 | ₹274.00 | ₹252.00 | ₹265.11 | 9,361,062 |
| 2026-07-02 | ₹257.00 | ₹258.00 | ₹249.35 | ₹252.66 | 985,265 |
| 2026-07-01 | ₹232.00 | ₹259.70 | ₹231.52 | ₹255.42 | 3,623,160 |
| 2026-06-30 | ₹234.70 | ₹237.00 | ₹230.21 | ₹233.25 | 193,462 |
| 2026-06-29 | ₹225.00 | ₹234.99 | ₹223.56 | ₹232.88 | 736,270 |
| 2026-06-25 | ₹226.99 | ₹227.73 | ₹225.00 | ₹225.26 | 345,278 |
| 2026-06-24 | ₹227.34 | ₹227.38 | ₹225.00 | ₹225.16 | 103,760 |
| 2026-06-23 | ₹228.00 | ₹230.46 | ₹225.00 | ₹225.09 | 79,411 |
| 2026-06-22 | ₹227.00 | ₹233.80 | ₹227.00 | ₹228.37 | 134,339 |
| 2026-06-19 | ₹225.10 | ₹229.37 | ₹220.10 | ₹227.03 | 121,796 |
| 2026-06-18 | ₹230.50 | ₹230.51 | ₹225.00 | ₹225.11 | 85,681 |
| 2026-06-17 | ₹228.03 | ₹237.50 | ₹227.03 | ₹229.01 | 195,931 |
| 2026-06-16 | ₹236.80 | ₹236.80 | ₹226.10 | ₹228.03 | 188,216 |
| 2026-06-15 | ₹232.00 | ₹237.00 | ₹228.00 | ₹234.25 | 349,544 |
| 2026-06-12 | ₹225.19 | ₹231.29 | ₹225.02 | ₹228.40 | 185,414 |
| 2026-06-11 | ₹225.01 | ₹229.00 | ₹221.97 | ₹225.19 | 145,133 |
| 2026-06-10 | ₹231.23 | ₹232.70 | ₹225.00 | ₹225.90 | 207,227 |
| 2026-06-09 | ₹225.21 | ₹234.00 | ₹225.21 | ₹231.23 | 195,683 |
| 2026-06-08 | ₹228.40 | ₹236.90 | ₹224.27 | ₹227.53 | 553,288 |
| 2026-06-05 | ₹225.17 | ₹231.48 | ₹223.22 | ₹229.68 | 385,454 |
| 2026-06-04 | ₹224.10 | ₹227.00 | ₹222.23 | ₹225.17 | 440,647 |
| 2026-06-03 | ₹224.22 | ₹228.90 | ₹220.50 | ₹225.02 | 293,697 |
| 2026-06-02 | ₹223.30 | ₹226.00 | ₹220.00 | ₹224.21 | 285,565 |
| 2026-06-01 | ₹220.01 | ₹224.90 | ₹218.58 | ₹223.07 | 319,525 |
| 2026-05-29 | ₹220.01 | ₹223.30 | ₹217.69 | ₹221.96 | 508,023 |
| 2026-05-27 | ₹220.00 | ₹223.20 | ₹217.15 | ₹220.12 | 381,316 |
| 2026-05-26 | ₹210.10 | ₹221.20 | ₹208.00 | ₹218.88 | 848,635 |
| 2026-05-25 | ₹210.80 | ₹214.52 | ₹207.66 | ₹212.05 | 353,592 |
| 2026-05-22 | ₹209.30 | ₹214.20 | ₹206.15 | ₹208.05 | 264,659 |
| 2026-05-21 | ₹205.01 | ₹209.65 | ₹203.22 | ₹208.07 | 287,391 |
| 2026-05-20 | ₹201.00 | ₹206.64 | ₹195.63 | ₹205.51 | 377,397 |
| 2026-05-19 | ₹191.91 | ₹202.50 | ₹189.22 | ₹201.12 | 572,677 |
| 2026-05-18 | ₹192.00 | ₹198.44 | ₹186.68 | ₹192.18 | 235,036 |
| 2026-05-15 | ₹191.99 | ₹195.70 | ₹189.90 | ₹192.09 | 98,891 |
| 2026-05-14 | ₹190.00 | ₹194.47 | ₹185.15 | ₹193.33 | 170,098 |
| 2026-05-13 | ₹190.00 | ₹193.42 | ₹187.68 | ₹189.43 | 112,183 |
| 2026-05-12 | ₹199.67 | ₹199.70 | ₹188.50 | ₹190.23 | 425,132 |
| 2026-05-11 | ₹198.20 | ₹202.94 | ₹196.10 | ₹199.67 | 133,162 |
| 2026-05-08 | ₹198.01 | ₹209.00 | ₹198.00 | ₹200.17 | 220,672 |
| 2026-05-07 | ₹201.37 | ₹202.70 | ₹198.94 | ₹200.81 | 117,562 |
| 2026-05-06 | ₹198.95 | ₹202.80 | ₹195.51 | ₹199.07 | 130,677 |
| 2026-05-05 | ₹202.00 | ₹203.40 | ₹195.22 | ₹198.45 | 204,228 |
| 2026-05-04 | ₹199.50 | ₹206.00 | ₹195.20 | ₹201.07 | 451,756 |
| 2026-04-30 | ₹184.70 | ₹200.98 | ₹183.28 | ₹197.57 | 1,092,269 |
| 2026-04-29 | ₹187.83 | ₹189.00 | ₹183.00 | ₹184.21 | 110,731 |
| 2026-04-28 | ₹192.23 | ₹194.00 | ₹185.25 | ₹186.34 | 160,672 |
| 2026-04-27 | ₹180.00 | ₹196.75 | ₹177.02 | ₹192.23 | 767,805 |
| 2026-04-24 | ₹178.31 | ₹181.00 | ₹176.25 | ₹177.08 | 104,886 |
| 2026-04-23 | ₹180.90 | ₹180.90 | ₹177.44 | ₹178.31 | 88,027 |
| 2026-04-22 | ₹176.42 | ₹181.49 | ₹174.50 | ₹178.92 | 188,264 |
| 2026-04-21 | ₹175.40 | ₹178.19 | ₹171.41 | ₹176.42 | 122,451 |
| 2026-04-20 | ₹176.50 | ₹177.99 | ₹171.20 | ₹172.93 | 150,290 |
| 2026-04-17 | ₹176.11 | ₹179.49 | ₹174.00 | ₹175.43 | 239,491 |
| 2026-04-16 | ₹170.28 | ₹177.42 | ₹168.19 | ₹176.13 | 1,075,304 |
| 2026-04-15 | ₹163.99 | ₹166.85 | ₹162.00 | ₹166.13 | 261,190 |
| 2026-04-13 | ₹157.50 | ₹164.16 | ₹157.50 | ₹161.93 | 589,993 |
| 2026-04-10 | ₹164.01 | ₹165.81 | ₹160.70 | ₹162.01 | 140,218 |
| 2026-04-09 | ₹166.99 | ₹166.99 | ₹161.15 | ₹162.61 | 100,827 |
| 2026-04-08 | ₹164.00 | ₹167.77 | ₹161.00 | ₹165.18 | 344,820 |
| 2026-04-07 | ₹158.00 | ₹160.99 | ₹155.31 | ₹157.11 | 259,556 |
| 2026-04-06 | ₹158.06 | ₹163.79 | ₹155.52 | ₹159.20 | 170,689 |
| 2026-04-02 | ₹161.00 | ₹162.70 | ₹156.70 | ₹160.52 | 94,558 |
| 2026-04-01 | ₹163.50 | ₹166.70 | ₹161.30 | ₹162.94 | 401,477 |
| 2026-03-30 | ₹157.00 | ₹161.80 | ₹151.25 | ₹160.05 | 434,047 |
| 2026-03-27 | ₹161.00 | ₹164.50 | ₹153.15 | ₹158.18 | 1,283,905 |
| 2026-03-25 | ₹161.00 | ₹166.45 | ₹159.80 | ₹162.43 | 1,575,637 |
| 2026-03-24 | ₹155.00 | ₹167.00 | ₹148.12 | ₹161.79 | 1,138,210 |
| 2026-03-23 | ₹142.18 | ₹153.08 | ₹140.50 | ₹150.37 | 1,417,376 |
| 2026-03-20 | ₹141.14 | ₹148.78 | ₹138.81 | ₹144.35 | 1,462,481 |
| 2026-03-19 | ₹141.20 | ₹142.90 | ₹139.93 | ₹141.14 | 1,251,184 |
| 2026-03-18 | ₹142.05 | ₹146.20 | ₹142.05 | ₹143.37 | 642,220 |
| 2026-03-17 | ₹142.79 | ₹143.70 | ₹141.50 | ₹142.27 | 1,868,119 |
| 2026-03-16 | ₹140.21 | ₹146.00 | ₹138.25 | ₹142.33 | 1,313,348 |
| 2026-03-13 | ₹142.55 | ₹143.47 | ₹139.85 | ₹140.21 | 627,832 |
| 2026-03-12 | ₹137.45 | ₹147.90 | ₹137.44 | ₹142.55 | 1,051,789 |
| 2026-03-11 | ₹138.00 | ₹147.15 | ₹137.99 | ₹141.64 | 1,366,838 |
| 2026-03-10 | ₹131.00 | ₹136.90 | ₹126.50 | ₹135.45 | 395,368 |
| 2026-03-09 | ₹129.90 | ₹130.45 | ₹124.30 | ₹128.58 | 1,203,061 |
| 2026-03-06 | ₹134.50 | ₹135.53 | ₹130.60 | ₹131.47 | 255,643 |
| 2026-03-05 | ₹135.24 | ₹140.00 | ₹133.28 | ₹135.27 | 1,687,332 |
| 2026-03-04 | ₹138.00 | ₹151.38 | ₹132.00 | ₹133.93 | 1,845,044 |
| 2026-03-02 | ₹136.94 | ₹144.90 | ₹135.87 | ₹140.46 | 411,732 |
| 2026-02-27 | ₹156.59 | ₹156.60 | ₹145.39 | ₹146.94 | 403,102 |
| 2026-02-26 | ₹157.04 | ₹158.95 | ₹154.90 | ₹155.82 | 100,877 |
| 2026-02-25 | ₹158.60 | ₹161.87 | ₹155.50 | ₹156.80 | 204,037 |
| 2026-02-24 | ₹162.01 | ₹162.61 | ₹156.11 | ₹158.00 | 109,237 |
| 2026-02-23 | ₹160.01 | ₹166.02 | ₹159.48 | ₹163.81 | 216,001 |
| 2026-02-20 | ₹161.50 | ₹163.44 | ₹158.25 | ₹159.71 | 80,975 |
| 2026-02-19 | ₹166.85 | ₹168.40 | ₹158.40 | ₹161.59 | 149,090 |
| 2026-02-18 | ₹168.90 | ₹169.70 | ₹165.99 | ₹166.86 | 73,673 |
| 2026-02-17 | ₹168.70 | ₹174.90 | ₹167.10 | ₹167.92 | 284,126 |
| 2026-02-16 | ₹163.73 | ₹170.69 | ₹161.99 | ₹166.95 | 209,753 |
| 2026-02-13 | ₹163.90 | ₹165.36 | ₹161.53 | ₹163.73 | 137,562 |
| 2026-02-12 | ₹167.00 | ₹167.00 | ₹163.79 | ₹166.40 | 74,182 |
| 2026-02-11 | ₹169.00 | ₹169.68 | ₹165.10 | ₹166.10 | 58,318 |
| 2026-02-10 | ₹167.00 | ₹173.59 | ₹167.00 | ₹168.86 | 81,455 |
| 2026-02-09 | ₹166.00 | ₹169.94 | ₹165.28 | ₹167.48 | 108,021 |
| 2026-02-06 | ₹169.00 | ₹169.00 | ₹163.01 | ₹165.99 | 184,160 |
| 2026-02-05 | ₹172.98 | ₹180.56 | ₹171.05 | ₹174.44 | 295,426 |
| 2026-02-04 | ₹164.00 | ₹174.98 | ₹162.23 | ₹172.80 | 327,762 |
| 2026-02-03 | ₹165.00 | ₹170.00 | ₹161.28 | ₹164.52 | 160,623 |
| 2026-02-02 | ₹159.64 | ₹162.80 | ₹153.47 | ₹157.87 | 136,334 |
| 2026-02-01 | ₹164.22 | ₹164.42 | ₹157.16 | ₹159.70 | 133,731 |
| 2026-01-30 | ₹160.00 | ₹168.16 | ₹158.93 | ₹161.79 | 170,505 |
| 2026-01-29 | ₹165.00 | ₹165.00 | ₹159.31 | ₹160.41 | 132,055 |
| 2026-01-28 | ₹164.43 | ₹165.96 | ₹163.10 | ₹164.68 | 109,757 |
| 2026-01-27 | ₹166.00 | ₹166.98 | ₹162.30 | ₹164.43 | 82,790 |
| 2026-01-23 | ₹171.99 | ₹172.90 | ₹163.10 | ₹165.10 | 183,368 |
| 2026-01-22 | ₹167.55 | ₹174.99 | ₹166.70 | ₹172.96 | 152,441 |
| 2026-01-21 | ₹165.00 | ₹169.59 | ₹161.90 | ₹165.08 | 188,197 |
| 2026-01-20 | ₹175.00 | ₹175.36 | ₹165.10 | ₹167.09 | 243,631 |
| 2026-01-19 | ₹179.61 | ₹179.70 | ₹174.01 | ₹174.96 | 270,583 |
| 2026-01-16 | ₹183.00 | ₹187.68 | ₹180.15 | ₹182.56 | 141,537 |
| 2026-01-14 | ₹176.00 | ₹189.80 | ₹174.24 | ₹182.36 | 193,928 |
| 2026-01-13 | ₹176.50 | ₹178.50 | ₹174.00 | ₹175.18 | 115,042 |
| 2026-01-12 | ₹180.02 | ₹181.00 | ₹173.92 | ₹175.09 | 222,260 |
| 2026-01-09 | ₹185.50 | ₹185.50 | ₹178.15 | ₹179.28 | 137,594 |
| 2026-01-08 | ₹190.11 | ₹190.11 | ₹183.94 | ₹185.62 | 126,634 |
| 2026-01-07 | ₹190.30 | ₹194.00 | ₹188.70 | ₹190.11 | 458,793 |
| 2026-01-06 | ₹193.50 | ₹196.64 | ₹188.50 | ₹194.45 | 274,391 |
| 2026-01-05 | ₹199.35 | ₹199.89 | ₹192.70 | ₹193.97 | 198,746 |
| 2026-01-02 | ₹203.38 | ₹204.90 | ₹197.21 | ₹199.35 | 455,919 |
| 2026-01-01 | ₹202.95 | ₹204.17 | ₹201.60 | ₹202.36 | 63,741 |
BLS E-Services Share Price Performance Analysis (Sep 2025 - Sep 2026)
BLSE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+56.40%
₹202.36 → ₹316.50
Year to Date
Price Volatility
27.81%
Medium Volatility
Year to Date
Average Daily Volume
556,865
Year to Date Average
NSE Exchange
BLS E-Services Share Price History – Frequently Asked Questions
Common questions about BLSE historical data and records. Analyse BLS E-Services ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of BLS E-Services (BLSE)?
The all-time high share price of BLS E-Services was ₹331.3 recorded on August 31, 2026 on the NSE exchange.
What is the all-time low share price of BLS E-Services (BLSE)?
The all-time low share price of BLS E-Services was ₹124.3 recorded on March 09, 2026 on the NSE exchange.
How can I download BLSE historical share price data?
You can download BLS E-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 BLSE shares?
The highest trading volume day for BLS E-Services was 13,171,050 shares traded on November 03, 2025 on the NSE exchange, with share price at ₹199.85.