Price Data Selection & Download
Blue Dart Express Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine Blue Dart Express quarterly financials for recent quarterly revenue, profit and EPS trends.
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 - May 2026)
BLUEDART daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
BLUEDART price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.91%
₹5676.00 → ₹4773.00
Year to Date
Price Volatility
5.59%
Low Volatility
Year to Date
Average Daily Volume
23,314
Year to Date Average
NSE Exchange
Blue Dart Express Share Price History – Frequently Asked Questions
Common questions about BLUEDART historical data and records. For live price, key ratios and fundamentals, see Blue Dart Express share price today.
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.