BLUEDART.BO - Blue Dart Express Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 23, 20183,378.003,378.003,310.653,321.853,321.85341
May 22, 20183,361.003,361.003,232.003,302.303,302.30304
May 21, 20183,345.053,345.053,263.503,271.503,271.50243
May 18, 20183,345.103,351.503,311.003,339.153,339.15129
May 17, 20183,272.003,378.203,272.003,329.453,329.45184
May 16, 20183,230.003,383.803,230.003,358.503,358.50281
May 15, 20183,262.003,355.903,223.203,279.853,279.85607
May 14, 20183,250.303,389.003,179.003,354.503,354.50997
May 11, 20183,504.003,535.003,251.003,342.953,342.952,358
May 10, 20183,522.053,550.003,435.003,503.903,503.90390
May 09, 20183,613.403,613.403,493.003,522.803,522.801,800
May 08, 20183,586.003,615.903,550.003,587.603,587.60683
May 07, 20183,500.103,590.003,500.103,586.803,586.80238
May 04, 20183,680.003,696.653,505.003,568.703,568.701,689
May 03, 20183,679.953,713.003,637.853,682.703,682.70410
May 02, 20183,699.503,700.003,635.003,667.603,667.60874
Apr 30, 20183,810.003,810.003,675.203,710.303,710.301,409
Apr 27, 20183,826.503,861.953,770.003,808.303,808.30269
Apr 26, 20183,845.353,920.003,790.003,813.503,813.50660
Apr 25, 20183,955.004,099.003,851.003,890.053,890.051,939
Apr 24, 20183,875.003,978.953,855.203,902.603,902.60591
Apr 23, 20183,865.153,870.003,821.703,849.753,849.75271
Apr 20, 20183,853.153,865.003,801.003,838.603,838.60263
Apr 19, 20183,760.053,850.003,702.003,838.853,838.85571
Apr 18, 20183,790.953,831.953,790.003,807.503,807.50130
Apr 17, 20183,805.253,833.253,789.053,796.703,796.70389
Apr 16, 20183,760.753,815.003,579.003,795.903,795.901,662
Apr 13, 20183,750.003,870.003,750.003,833.403,833.402,013
Apr 12, 20183,810.003,810.003,725.003,755.403,755.40792
Apr 11, 20183,857.703,882.903,711.203,749.603,749.60955
Apr 10, 20183,784.903,889.053,754.853,847.603,847.60866
Apr 09, 20183,730.053,753.153,674.003,726.153,726.15450
Apr 06, 20183,755.003,780.003,732.503,738.403,738.40233
Apr 05, 20183,755.303,781.103,725.003,766.503,766.50230
Apr 04, 20183,749.453,800.053,744.803,759.803,759.80507
Apr 03, 20183,965.003,965.003,735.003,744.803,744.801,162
Apr 02, 20183,790.003,798.753,750.003,778.903,778.90254
Mar 28, 20183,790.053,899.003,754.503,777.003,777.00308
Mar 27, 20183,810.003,899.003,770.003,845.053,845.05590
Mar 26, 20183,874.303,874.303,771.053,776.903,776.90779
Mar 23, 20183,927.603,927.603,860.003,866.853,866.85391
Mar 22, 20183,999.103,999.103,930.003,943.253,943.25399
Mar 21, 20184,000.004,012.003,960.003,983.353,983.35408
Mar 20, 20184,055.704,055.703,975.003,988.503,988.50210
Mar 19, 20184,056.004,074.104,030.504,052.304,052.30637
Mar 16, 20184,150.104,155.004,030.004,058.504,058.501,317
Mar 15, 20184,146.504,170.004,021.004,144.854,144.85321
Mar 14, 20184,175.004,180.004,160.054,166.004,166.00218
Mar 13, 20184,179.004,189.854,148.004,184.254,184.255,074
Mar 12, 20184,216.004,226.954,150.004,167.504,167.50210
Mar 09, 20184,230.054,232.204,200.004,227.104,227.10654
Mar 08, 20184,250.504,252.054,230.004,249.704,249.7093
Mar 07, 20184,243.054,280.354,230.004,236.304,236.3020,208
Mar 06, 20184,325.004,340.004,242.004,291.254,291.2562
Mar 05, 20184,252.154,339.904,231.154,265.054,265.05281
Mar 01, 20184,256.104,320.004,256.104,296.454,296.45171
Feb 28, 20184,270.054,288.004,265.004,275.204,275.2027
Feb 27, 20184,327.954,327.954,288.004,298.054,298.0510,949
Feb 26, 20184,232.004,320.004,232.004,286.504,286.50165
Feb 23, 20184,230.054,230.054,190.004,201.704,201.70294
Feb 22, 20184,282.154,319.954,221.154,231.854,231.85129
Feb 21, 20184,364.004,370.004,264.004,280.404,280.40251
Feb 20, 20184,475.304,476.004,365.054,369.304,369.30129
Feb 19, 20184,512.004,522.104,366.604,424.754,424.75404
Feb 16, 20184,523.004,533.854,460.004,473.104,473.1024,405
Feb 15, 20184,524.904,650.004,524.904,556.504,556.5013,227
Feb 14, 20184,525.004,564.454,510.004,545.004,545.0013,563
Feb 12, 20184,537.854,545.004,480.004,496.604,496.603,605
Feb 09, 20184,500.004,565.004,464.004,508.004,508.00457
Feb 08, 20184,555.754,612.254,530.554,555.854,555.85234
Feb 07, 20184,565.404,596.904,491.804,559.354,559.3520,278
Feb 06, 20184,528.054,690.004,410.004,566.504,566.50824
Feb 05, 20184,505.104,762.354,400.004,608.404,608.40689
Feb 02, 20184,660.004,660.004,500.104,627.154,627.15550
Feb 01, 20184,700.004,720.004,590.254,644.654,644.65170
Jan 31, 20184,675.004,765.004,612.004,673.654,673.651,479
Jan 30, 20184,657.154,733.004,555.004,674.604,674.60524
Jan 29, 20184,606.054,680.004,500.004,617.454,617.45778
Jan 25, 20184,665.004,670.554,633.004,640.304,640.30210
Jan 24, 20184,710.004,714.004,678.104,690.254,690.2586
Jan 23, 20184,702.004,790.004,669.054,721.954,721.95467
Jan 22, 20184,650.004,749.854,650.004,722.304,722.30189
Jan 19, 20184,650.004,688.554,628.754,632.404,632.40128
Jan 18, 20184,730.054,748.004,582.004,707.604,707.602,392
Jan 17, 20184,692.054,787.354,625.204,721.704,721.70444
Jan 16, 20184,765.054,815.454,720.004,735.654,735.65473
Jan 15, 20184,750.004,807.004,750.004,794.804,794.80664
Jan 12, 20184,653.804,810.004,604.004,737.904,737.901,490
Jan 11, 20184,759.004,759.004,531.754,659.354,659.35160
Jan 10, 20184,626.004,626.004,563.204,587.554,587.55119
Jan 09, 20184,670.004,684.154,550.004,584.454,584.45208
Jan 08, 20184,745.004,770.004,650.004,687.304,687.30484
Jan 05, 20184,640.004,755.004,620.004,684.404,684.401,536
Jan 04, 20184,580.004,640.004,580.004,625.254,625.251,078
Jan 03, 20184,580.054,605.904,577.004,581.704,581.70293
Jan 02, 20184,601.304,601.304,561.704,581.804,581.80131
Jan 01, 20184,570.004,610.004,561.254,604.104,604.1032
Dec 29, 20174,568.854,600.004,540.004,560.854,560.85131
Dec 28, 20174,575.004,650.004,575.004,600.404,600.40298
Dec 27, 20174,548.304,622.004,512.004,591.004,591.00332
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...