Price Data Selection & Download
Blue Dart Express Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Blue Dart Express share price today.
Share Price All Time High
₹9640.00
October 04, 2022
NSE Exchange
Share Price All Time Low
₹52.11
April 01, 2003
NSE Exchange
Highest Volume Trading Day
3,495,838
October 29, 2025 • ₹6572.00
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
BLUEDART daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹4756.00 | ₹4975.00 | ₹4716.10 | ₹4911.50 | 35,686 |
| 2026-07-23 | ₹4790.00 | ₹4809.10 | ₹4750.00 | ₹4765.40 | 6,742 |
| 2026-07-22 | ₹4855.00 | ₹4869.90 | ₹4801.20 | ₹4811.70 | 6,269 |
| 2026-07-21 | ₹4880.00 | ₹4883.00 | ₹4844.00 | ₹4869.80 | 4,078 |
| 2026-07-20 | ₹4926.40 | ₹4943.80 | ₹4870.00 | ₹4883.00 | 5,258 |
| 2026-07-17 | ₹4900.20 | ₹4950.00 | ₹4851.00 | ₹4926.40 | 4,171 |
| 2026-07-16 | ₹4919.60 | ₹4949.50 | ₹4880.00 | ₹4908.90 | 4,712 |
| 2026-07-15 | ₹4900.00 | ₹4963.80 | ₹4900.00 | ₹4919.60 | 5,702 |
| 2026-07-14 | ₹4903.10 | ₹4956.00 | ₹4885.00 | ₹4903.60 | 4,015 |
| 2026-07-13 | ₹4896.80 | ₹5050.00 | ₹4855.00 | ₹4945.60 | 5,542 |
| 2026-07-10 | ₹4855.40 | ₹4942.50 | ₹4855.40 | ₹4918.40 | 6,110 |
| 2026-07-09 | ₹4793.00 | ₹4892.90 | ₹4793.00 | ₹4846.80 | 3,857 |
| 2026-07-08 | ₹4880.00 | ₹4886.90 | ₹4760.00 | ₹4789.40 | 6,871 |
| 2026-07-07 | ₹4980.00 | ₹5035.20 | ₹4880.20 | ₹4898.50 | 9,676 |
| 2026-07-06 | ₹4860.00 | ₹5007.00 | ₹4840.20 | ₹4972.60 | 12,382 |
| 2026-07-03 | ₹4898.50 | ₹4979.50 | ₹4844.50 | ₹4851.90 | 12,637 |
| 2026-07-02 | ₹4931.00 | ₹4937.80 | ₹4884.00 | ₹4898.50 | 5,584 |
| 2026-07-01 | ₹4860.10 | ₹4988.00 | ₹4860.10 | ₹4893.80 | 6,159 |
| 2026-06-30 | ₹4862.50 | ₹4935.00 | ₹4831.10 | ₹4864.80 | 20,905 |
| 2026-06-29 | ₹4962.00 | ₹5012.60 | ₹4850.50 | ₹4874.10 | 6,643 |
| 2026-06-25 | ₹5000.00 | ₹5079.50 | ₹4952.30 | ₹4982.30 | 13,006 |
| 2026-06-24 | ₹4993.40 | ₹5018.90 | ₹4926.10 | ₹4998.70 | 5,402 |
| 2026-06-23 | ₹4966.60 | ₹5039.00 | ₹4941.90 | ₹4984.70 | 18,374 |
| 2026-06-22 | ₹4977.00 | ₹5056.10 | ₹4969.40 | ₹4993.40 | 19,110 |
| 2026-06-19 | ₹4851.20 | ₹5000.00 | ₹4830.00 | ₹4968.80 | 24,139 |
| 2026-06-18 | ₹4845.50 | ₹4930.00 | ₹4830.00 | ₹4870.40 | 7,990 |
| 2026-06-17 | ₹4834.10 | ₹4880.00 | ₹4827.20 | ₹4841.90 | 9,977 |
| 2026-06-16 | ₹4914.40 | ₹4914.40 | ₹4795.00 | ₹4834.40 | 12,475 |
| 2026-06-15 | ₹4860.00 | ₹4949.50 | ₹4860.00 | ₹4904.40 | 19,142 |
| 2026-06-12 | ₹4730.10 | ₹4776.90 | ₹4725.60 | ₹4758.60 | 23,564 |
| 2026-06-11 | ₹4711.00 | ₹4750.90 | ₹4666.40 | ₹4710.10 | 9,062 |
| 2026-06-10 | ₹4715.90 | ₹4869.80 | ₹4690.10 | ₹4756.60 | 24,519 |
| 2026-06-09 | ₹4660.90 | ₹4729.00 | ₹4651.10 | ₹4691.00 | 5,514 |
| 2026-06-08 | ₹4675.00 | ₹4688.00 | ₹4628.50 | ₹4647.40 | 52,043 |
| 2026-06-05 | ₹4720.00 | ₹4771.20 | ₹4686.20 | ₹4700.10 | 8,815 |
| 2026-06-04 | ₹4675.00 | ₹4742.70 | ₹4675.00 | ₹4719.60 | 10,512 |
| 2026-06-03 | ₹4731.50 | ₹4731.50 | ₹4685.00 | ₹4691.90 | 8,683 |
| 2026-06-02 | ₹4720.00 | ₹4768.00 | ₹4700.00 | ₹4730.40 | 8,644 |
| 2026-06-01 | ₹4800.00 | ₹4809.80 | ₹4707.70 | ₹4720.50 | 8,345 |
| 2026-05-29 | ₹4849.00 | ₹4849.00 | ₹4731.50 | ₹4741.50 | 16,927 |
| 2026-05-27 | ₹4870.00 | ₹4902.50 | ₹4750.00 | ₹4773.00 | 14,397 |
| 2026-05-26 | ₹4897.50 | ₹4914.00 | ₹4863.00 | ₹4871.50 | 7,245 |
| 2026-05-25 | ₹4865.00 | ₹4960.00 | ₹4865.00 | ₹4886.00 | 8,935 |
| 2026-05-22 | ₹4872.00 | ₹4887.00 | ₹4835.50 | ₹4851.50 | 7,878 |
| 2026-05-21 | ₹4841.00 | ₹4920.00 | ₹4841.00 | ₹4872.50 | 7,241 |
| 2026-05-20 | ₹4889.50 | ₹4889.50 | ₹4830.00 | ₹4839.50 | 10,496 |
| 2026-05-19 | ₹4899.50 | ₹4968.50 | ₹4887.50 | ₹4911.00 | 9,103 |
| 2026-05-18 | ₹5030.00 | ₹5030.00 | ₹4876.50 | ₹4899.50 | 14,371 |
| 2026-05-15 | ₹5017.00 | ₹5120.00 | ₹5005.00 | ₹5071.00 | 13,888 |
| 2026-05-14 | ₹5110.00 | ₹5118.00 | ₹5000.00 | ₹5017.00 | 19,366 |
| 2026-05-13 | ₹5166.00 | ₹5167.00 | ₹5051.00 | ₹5102.00 | 14,946 |
| 2026-05-12 | ₹5258.50 | ₹5260.50 | ₹5126.00 | ₹5167.50 | 10,868 |
| 2026-05-11 | ₹5488.00 | ₹5500.00 | ₹5205.50 | ₹5258.50 | 85,358 |
| 2026-05-08 | ₹5707.50 | ₹5775.50 | ₹5642.00 | ₹5682.00 | 12,577 |
| 2026-05-07 | ₹5715.00 | ₹5753.00 | ₹5610.00 | ₹5662.50 | 15,881 |
| 2026-05-06 | ₹5568.00 | ₹5663.00 | ₹5524.00 | ₹5647.00 | 6,782 |
| 2026-05-05 | ₹5501.00 | ₹5605.00 | ₹5469.00 | ₹5541.00 | 12,466 |
| 2026-05-04 | ₹5465.00 | ₹5715.50 | ₹5432.50 | ₹5565.00 | 29,195 |
| 2026-04-30 | ₹5430.00 | ₹5480.00 | ₹5413.20 | ₹5465.70 | 6,426 |
| 2026-04-29 | ₹5385.10 | ₹5480.00 | ₹5385.10 | ₹5475.30 | 9,257 |
| 2026-04-28 | ₹5421.60 | ₹5520.00 | ₹5383.00 | ₹5407.00 | 7,248 |
| 2026-04-27 | ₹5360.00 | ₹5498.50 | ₹5351.00 | ₹5421.60 | 6,990 |
| 2026-04-24 | ₹5350.90 | ₹5384.60 | ₹5290.00 | ₹5348.50 | 7,462 |
| 2026-04-23 | ₹5475.90 | ₹5492.90 | ₹5319.00 | ₹5350.90 | 14,838 |
| 2026-04-22 | ₹5474.90 | ₹5500.00 | ₹5377.00 | ₹5478.30 | 20,112 |
| 2026-04-21 | ₹5502.90 | ₹5579.70 | ₹5401.00 | ₹5469.00 | 8,174 |
| 2026-04-20 | ₹5391.00 | ₹5550.00 | ₹5347.00 | ₹5502.90 | 13,616 |
| 2026-04-17 | ₹5269.80 | ₹5410.00 | ₹5256.20 | ₹5391.00 | 16,241 |
| 2026-04-16 | ₹5195.00 | ₹5284.70 | ₹5156.50 | ₹5239.60 | 18,233 |
| 2026-04-15 | ₹5156.60 | ₹5187.00 | ₹5101.00 | ₹5169.70 | 9,757 |
| 2026-04-13 | ₹5121.30 | ₹5198.10 | ₹5000.00 | ₹5055.40 | 17,806 |
| 2026-04-10 | ₹5078.00 | ₹5185.00 | ₹5055.60 | ₹5170.60 | 15,951 |
| 2026-04-09 | ₹5070.00 | ₹5118.40 | ₹4966.10 | ₹5045.10 | 16,537 |
| 2026-04-08 | ₹5102.00 | ₹5120.00 | ₹4981.10 | ₹5036.00 | 17,181 |
| 2026-04-07 | ₹4900.00 | ₹4935.30 | ₹4794.00 | ₹4909.10 | 27,699 |
| 2026-04-06 | ₹4924.00 | ₹4950.00 | ₹4775.00 | ₹4899.30 | 27,662 |
| 2026-04-02 | ₹4899.90 | ₹4918.70 | ₹4765.00 | ₹4893.30 | 12,405 |
| 2026-04-01 | ₹4700.00 | ₹4973.50 | ₹4684.50 | ₹4886.80 | 24,161 |
| 2026-03-30 | ₹4841.50 | ₹4861.50 | ₹4683.00 | ₹4747.00 | 36,166 |
| 2026-03-27 | ₹5000.00 | ₹5027.00 | ₹4816.50 | ₹4841.50 | 21,183 |
| 2026-03-25 | ₹5029.00 | ₹5134.50 | ₹4977.50 | ₹5056.50 | 15,683 |
| 2026-03-24 | ₹5100.00 | ₹5100.00 | ₹4831.00 | ₹4964.50 | 29,010 |
| 2026-03-23 | ₹5095.00 | ₹5095.00 | ₹4900.00 | ₹4932.50 | 19,579 |
| 2026-03-20 | ₹5075.00 | ₹5159.50 | ₹5075.00 | ₹5101.50 | 5,459 |
| 2026-03-19 | ₹5201.00 | ₹5222.50 | ₹5061.00 | ₹5072.50 | 10,740 |
| 2026-03-18 | ₹5149.50 | ₹5260.00 | ₹5149.50 | ₹5246.00 | 6,626 |
| 2026-03-17 | ₹5200.00 | ₹5214.50 | ₹5098.00 | ₹5148.50 | 7,987 |
| 2026-03-16 | ₹5205.00 | ₹5217.00 | ₹5029.00 | ₹5110.50 | 13,894 |
| 2026-03-13 | ₹5250.00 | ₹5276.00 | ₹5195.00 | ₹5219.50 | 8,102 |
| 2026-03-12 | ₹5398.50 | ₹5398.50 | ₹5256.00 | ₹5303.50 | 5,898 |
| 2026-03-11 | ₹5450.00 | ₹5498.50 | ₹5305.00 | ₹5398.50 | 10,650 |
| 2026-03-10 | ₹5300.00 | ₹5390.00 | ₹5300.00 | ₹5347.00 | 6,169 |
| 2026-03-09 | ₹5359.50 | ₹5359.50 | ₹5218.00 | ₹5300.00 | 10,868 |
| 2026-03-06 | ₹5453.00 | ₹5480.00 | ₹5377.00 | ₹5404.00 | 4,931 |
| 2026-03-05 | ₹5469.50 | ₹5494.50 | ₹5411.00 | ₹5453.00 | 5,107 |
| 2026-03-04 | ₹5537.50 | ₹5540.00 | ₹5355.00 | ₹5467.00 | 13,089 |
| 2026-03-02 | ₹5323.00 | ₹5599.50 | ₹5300.00 | ₹5537.50 | 10,915 |
| 2026-02-27 | ₹5650.00 | ₹5729.50 | ₹5602.00 | ₹5682.50 | 10,866 |
| 2026-02-26 | ₹5645.00 | ₹5668.00 | ₹5569.00 | ₹5612.00 | 5,002 |
| 2026-02-25 | ₹5579.50 | ₹5630.00 | ₹5529.00 | ₹5622.00 | 8,775 |
| 2026-02-24 | ₹5612.00 | ₹5625.00 | ₹5513.50 | ₹5550.50 | 9,401 |
| 2026-02-23 | ₹5648.00 | ₹5680.50 | ₹5590.50 | ₹5612.00 | 4,929 |
| 2026-02-20 | ₹5689.00 | ₹5689.50 | ₹5611.00 | ₹5648.00 | 4,611 |
| 2026-02-19 | ₹5817.50 | ₹5858.00 | ₹5611.00 | ₹5667.50 | 6,213 |
| 2026-02-18 | ₹5770.00 | ₹5830.00 | ₹5721.00 | ₹5820.50 | 7,698 |
| 2026-02-17 | ₹5850.00 | ₹5850.00 | ₹5755.00 | ₹5770.00 | 4,612 |
| 2026-02-16 | ₹5809.50 | ₹5857.00 | ₹5714.00 | ₹5834.50 | 9,158 |
| 2026-02-13 | ₹5746.50 | ₹5821.00 | ₹5715.00 | ₹5811.50 | 11,484 |
| 2026-02-12 | ₹5836.00 | ₹5850.50 | ₹5769.00 | ₹5833.50 | 6,703 |
| 2026-02-11 | ₹5840.00 | ₹5862.00 | ₹5764.50 | ₹5836.00 | 7,171 |
| 2026-02-10 | ₹5880.00 | ₹5929.00 | ₹5823.50 | ₹5840.00 | 9,806 |
| 2026-02-09 | ₹5845.50 | ₹5870.00 | ₹5748.50 | ₹5823.50 | 14,020 |
| 2026-02-06 | ₹5884.00 | ₹5884.00 | ₹5737.00 | ₹5845.50 | 18,202 |
| 2026-02-05 | ₹5706.50 | ₹5902.00 | ₹5611.50 | ₹5884.00 | 50,074 |
| 2026-02-04 | ₹5681.00 | ₹5759.00 | ₹5601.00 | ₹5706.50 | 20,430 |
| 2026-02-03 | ₹5615.00 | ₹5718.50 | ₹5531.00 | ₹5681.00 | 33,387 |
| 2026-02-02 | ₹5532.00 | ₹5532.00 | ₹5440.00 | ₹5498.50 | 12,455 |
| 2026-02-01 | ₹5555.50 | ₹5577.50 | ₹5384.50 | ₹5532.00 | 27,739 |
| 2026-01-30 | ₹5412.00 | ₹5519.00 | ₹5333.00 | ₹5492.00 | 24,247 |
| 2026-01-29 | ₹5530.00 | ₹5530.00 | ₹5384.00 | ₹5412.00 | 13,111 |
| 2026-01-28 | ₹5450.00 | ₹5529.00 | ₹5360.00 | ₹5504.50 | 23,316 |
| 2026-01-27 | ₹5298.50 | ₹5579.00 | ₹5211.00 | ₹5359.50 | 17,311 |
| 2026-01-23 | ₹5339.00 | ₹5344.50 | ₹5280.00 | ₹5298.50 | 15,655 |
| 2026-01-22 | ₹5300.00 | ₹5362.50 | ₹5300.00 | ₹5327.00 | 13,355 |
| 2026-01-21 | ₹5340.00 | ₹5340.00 | ₹5190.50 | ₹5274.50 | 63,777 |
| 2026-01-20 | ₹5371.00 | ₹5385.50 | ₹5305.00 | ₹5345.00 | 19,602 |
| 2026-01-19 | ₹5404.00 | ₹5404.00 | ₹5341.50 | ₹5371.00 | 8,230 |
| 2026-01-16 | ₹5434.00 | ₹5448.00 | ₹5374.50 | ₹5399.50 | 20,471 |
| 2026-01-14 | ₹5424.50 | ₹5444.00 | ₹5386.50 | ₹5434.00 | 10,733 |
| 2026-01-13 | ₹5366.50 | ₹5495.00 | ₹5356.50 | ₹5405.50 | 91,086 |
| 2026-01-12 | ₹5387.50 | ₹5399.00 | ₹5300.00 | ₹5366.50 | 11,663 |
| 2026-01-09 | ₹5393.00 | ₹5415.00 | ₹5318.00 | ₹5387.50 | 15,092 |
| 2026-01-08 | ₹5509.00 | ₹5509.00 | ₹5370.50 | ₹5393.00 | 15,426 |
| 2026-01-07 | ₹5556.00 | ₹5558.00 | ₹5450.50 | ₹5467.00 | 58,409 |
| 2026-01-06 | ₹5684.00 | ₹5684.00 | ₹5538.00 | ₹5558.50 | 18,527 |
| 2026-01-05 | ₹5600.00 | ₹5706.00 | ₹5535.00 | ₹5684.00 | 28,684 |
| 2026-01-02 | ₹5676.00 | ₹5688.00 | ₹5544.00 | ₹5593.50 | 42,785 |
| 2026-01-01 | ₹5612.00 | ₹6039.50 | ₹5612.00 | ₹5676.00 | 649,756 |
Blue Dart Express Share Price Performance Analysis (Jan 2003 - Jul 2026)
BLUEDART price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.47%
₹5676.00 → ₹4911.50
Year to Date
Price Volatility
6.63%
Low Volatility
Year to Date
Average Daily Volume
20,029
Year to Date Average
NSE Exchange
Blue Dart Express Share Price History – Frequently Asked Questions
Common questions about BLUEDART historical data and records.
What is the all-time high share price of Blue Dart Express (BLUEDART)?
The all-time high share price of Blue Dart Express was ₹9640.0 recorded on October 04, 2022 on the NSE exchange.
What is the all-time low share price of Blue Dart Express (BLUEDART)?
The all-time low share price of Blue Dart Express was ₹52.11 recorded on April 01, 2003 on the NSE exchange.
How can I download BLUEDART historical share price data?
You can download Blue Dart Express 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 BLUEDART shares?
The highest trading volume day for Blue Dart Express was 3,495,838 shares traded on October 29, 2025 on the NSE exchange, with share price at ₹6572.0.