NSE - Delayed Quote INR

BLB Limited (BLBLIMITED.NS)

Compare
19.57
+0.45
+(2.35%)
At close: January 17 at 3:29:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202519.7919.8819.1019.4919.4917,795
Jan 16, 202519.2519.4918.7219.1219.1227,726
Jan 15, 202519.2419.4518.6518.8018.8072,331
Jan 14, 202518.1719.1418.1718.7718.7792,777
Jan 13, 202519.0019.4918.0218.1718.17140,625
Jan 10, 202520.0620.2419.0019.1419.14152,757
Jan 9, 202519.8020.6319.6019.6619.6644,582
Jan 8, 202520.4822.4919.6119.8519.851,007,223
Jan 7, 202519.1119.5218.9219.0419.0495,239
Jan 6, 202519.8419.8419.1019.2319.23123,848
Jan 3, 202519.8919.8919.2719.5519.5569,225
Jan 2, 202519.9819.9819.3919.6219.6260,856
Jan 1, 202519.9919.9919.4019.4919.4949,112
Dec 31, 202420.0020.0019.5119.7919.7932,876
Dec 30, 202419.8020.7919.3319.7519.7577,260
Dec 27, 202419.7120.3119.3119.5019.50143,475
Dec 26, 202419.8520.5119.6020.0220.0298,350
Dec 24, 202419.6220.5319.6219.8519.8574,888
Dec 23, 202420.0020.4619.6019.8519.85101,644
Dec 20, 202420.7721.2819.7720.0920.09257,698
Dec 19, 202420.9021.5919.8720.4820.48370,245
Dec 18, 202422.9522.9521.0121.0721.07224,254
Dec 17, 202423.4524.9522.5022.6822.681,172,196
Dec 16, 202422.2022.9922.0022.7222.72332,957
Dec 13, 202420.5521.7520.5521.6321.63234,510
Dec 12, 202421.0021.5020.5020.8120.81115,480
Dec 11, 202420.8821.1820.4020.5620.56101,925
Dec 10, 202421.1021.5220.2820.7620.76117,180
Dec 9, 202421.4921.9021.1021.2421.24114,891
Dec 6, 202420.9121.5020.5821.0621.06241,329
Dec 5, 202420.3020.8019.9020.4720.4756,606
Dec 4, 202420.3920.3919.8720.0520.0545,256
Dec 3, 202419.6020.4019.1519.9919.9978,096
Dec 2, 202419.9419.9419.1919.3519.35151,349
Nov 29, 202419.7919.9919.2619.6119.6142,326
Nov 28, 202419.7320.1018.7019.4119.4198,611
Nov 27, 202420.3520.3519.6519.7419.7431,360
Nov 26, 202419.7920.4019.1019.9619.9688,434
Nov 25, 202419.0519.8918.7319.2819.2841,731
Nov 22, 202418.5719.1818.5718.7718.7760,864
Nov 21, 202419.8520.7117.9318.5718.57309,166
Nov 19, 202420.0020.4519.7619.9319.9357,656
Nov 18, 202420.4020.7419.5019.8219.8282,268
Nov 14, 202420.2820.7519.6919.9819.9871,341
Nov 13, 202420.4920.9819.7520.1720.17192,528
Nov 12, 202421.3821.3820.1620.5120.5131,678
Nov 11, 202421.4521.4520.2720.7820.7895,790
Nov 8, 202421.5921.5920.5120.6220.62102,446
Nov 7, 202421.6021.6019.6720.9720.9759,887
Nov 6, 202421.2021.4921.0021.1521.1574,712
Nov 5, 202420.6020.8520.1920.6420.64150,566
Nov 4, 202421.5021.5019.7120.6020.60122,535
Nov 1, 202420.4921.4520.0620.5420.5442,333
Oct 31, 202420.4721.0418.5019.6319.6389,387
Oct 30, 202420.4520.6619.7220.0420.0467,338
Oct 29, 202418.8721.2018.3519.5019.5079,457
Oct 28, 202419.5019.7318.8119.3519.3541,242
Oct 25, 202419.9819.9818.8019.0419.0496,542
Oct 24, 202419.7019.7018.7119.0519.0564,253
Oct 23, 202417.7520.1817.7519.7119.7168,461
Oct 22, 202420.6121.2918.9018.9618.96226,035
Oct 21, 202421.5021.5020.9721.0121.01190,330
Oct 18, 202421.6021.6020.6021.1121.11148,678
Oct 17, 202422.5222.9021.0521.2721.27342,678
Oct 16, 202421.3022.7021.3022.5222.52296,682
Oct 15, 202420.6222.3020.6221.3221.32572,228
Oct 14, 202419.6020.9419.6020.6220.62260,779
Oct 11, 202418.6019.3318.4119.1219.1221,507
Oct 10, 202418.8819.2818.3518.8018.8036,909
Oct 9, 202418.9919.2817.6318.9718.9746,986
Oct 8, 202417.9419.6017.9418.5618.5693,832
Oct 7, 202420.1920.1918.8018.8018.8039,726
Oct 4, 202419.7020.1119.1619.7919.7921,744
Oct 3, 202419.6020.2019.6019.8119.8146,946
Oct 1, 202420.1821.1719.2620.5920.5949,865
Sep 30, 202420.7521.0019.4220.2620.2638,272
Sep 27, 202420.4020.4020.3520.4020.4064,595
Sep 26, 202420.0020.0019.9520.0020.0011,386
Sep 25, 202420.0120.4220.0120.0120.0132,148
Sep 24, 202420.4220.4220.4220.4220.4253,167
Sep 23, 202420.0220.0220.0220.0220.0230,166
Sep 20, 202419.6319.6319.2719.6319.6343,079
Sep 19, 202419.2519.7019.2519.2519.2525,176
Sep 18, 202419.6219.9019.6019.6219.629,568
Sep 17, 202420.0020.3020.0020.0020.0052,551
Sep 16, 202419.8820.2019.8820.2020.2040,645
Sep 13, 202419.8820.6819.8819.8819.8873,520
Sep 12, 202420.2920.2920.2920.2920.2949,202
Sep 11, 202419.9019.9019.9019.9019.9060,712
Sep 10, 202419.5119.5119.5119.5119.5142,724
Sep 9, 202419.1319.1319.1319.1319.1314,787
Sep 6, 202418.7618.7618.7618.7618.7613,788
Sep 5, 202419.1519.1919.1519.1519.1530,629
Sep 4, 202418.8218.8218.4618.8218.8244,589
Sep 3, 202418.4618.4618.4618.4618.4633,824
Sep 2, 202418.8418.8418.8418.8418.8417,652
Aug 30, 202419.2319.2319.2319.2319.2323,246
Aug 29, 202419.6319.6519.6319.6319.6320,208
Aug 28, 202420.0420.0420.0420.0420.0429,462
Aug 27, 202420.4520.4520.4520.4520.4523,684
Aug 26, 202420.8721.6920.8720.8720.8782,728
Aug 23, 202421.3021.6521.3021.3021.3050,773
Aug 22, 202421.6521.6921.2521.6521.65260,441
Aug 21, 202421.2721.2721.2721.2721.2758,949
Aug 20, 202420.2620.2620.2620.2620.2678,772
Aug 19, 202419.3019.3019.3019.3019.3048,977
Aug 16, 202418.3918.3918.3918.3918.3941,264
Aug 14, 202417.3418.1017.1117.5217.5218,548
Aug 13, 202418.3918.3917.4317.6517.6523,118
Aug 12, 202417.9918.2017.2617.7017.7047,105
Aug 9, 202417.9817.9817.0517.7517.7524,569
Aug 8, 202418.2018.2017.1017.4717.4731,724
Aug 7, 202417.8018.3017.1417.8517.8551,121
Aug 6, 202417.5917.6217.2017.5117.5115,067
Aug 5, 202417.5617.6517.1017.2217.2234,682
Aug 2, 202417.5918.2517.5917.8417.8443,329
Aug 1, 202417.5318.3017.5317.9917.9929,024
Jul 31, 202418.4918.4917.5017.9717.9753,707
Jul 30, 202418.1118.4017.9217.9617.9646,032
Jul 29, 202418.7518.7518.0618.1518.1527,472
Jul 26, 202417.9918.3017.9918.0918.0929,938
Jul 25, 202418.0218.1917.6517.8817.8832,277
Jul 24, 202418.1918.2817.8818.0218.0221,500
Jul 23, 202418.1818.6017.5017.8317.8343,095
Jul 22, 202418.3918.5018.0018.1818.1814,557
Jul 19, 202418.7718.7718.0518.1718.1734,962
Jul 18, 202418.5619.0018.1218.6018.6031,451
Jul 16, 202418.1519.0018.1518.5618.5654,265
Jul 15, 202418.4618.8918.1018.4218.4235,086
Jul 12, 202419.1819.4018.3518.5718.5738,421
Jul 11, 202419.2219.3518.6018.8618.8625,793
Jul 10, 202419.0319.3718.2019.2219.2281,367
Jul 9, 202419.5119.8018.7019.0619.0651,343
Jul 8, 202419.9520.1518.6219.5119.5185,801
Jul 5, 202419.0119.7519.0119.5119.51144,245
Jul 4, 202417.9518.8417.6118.8418.84195,707
Jul 3, 202417.8017.9817.5017.9517.9534,159
Jul 2, 202417.6117.9017.4017.7017.7092,445
Jul 1, 202418.4818.5517.5117.6117.61233,987
Jun 28, 202418.4618.6017.8518.4418.4457,483
Jun 27, 202418.1018.6917.5118.4918.4972,842
Jun 26, 202418.1518.7418.1518.3218.3267,026
Jun 25, 202418.5918.7018.1218.2118.2129,225
Jun 24, 202418.5819.0017.7218.5918.5938,471
Jun 21, 202418.2418.6018.1018.2718.2734,018
Jun 20, 202418.8418.8418.2018.2418.2434,009
Jun 19, 202418.5819.0017.7018.8418.84146,684
Jun 18, 202418.6918.6918.1418.3918.3955,640
Jun 14, 202418.4019.0018.0018.6918.69105,275
Jun 13, 202418.7018.7018.0018.3318.3333,799
Jun 12, 202418.4018.6618.0118.4918.4966,280
Jun 11, 202418.2718.4518.0018.0218.0270,400
Jun 10, 202418.7018.7017.6018.2718.2746,535
Jun 7, 202418.1518.4517.6518.4018.4070,295
Jun 6, 202417.2017.6017.0017.6017.6048,884
Jun 5, 202416.6517.7016.4516.8016.8091,210
Jun 4, 202417.8018.1517.3017.3017.3056,206
Jun 3, 202418.9019.0018.0018.2018.2087,158
May 31, 202417.8018.6017.4018.4518.4592,540
May 30, 202417.8018.5517.4017.8017.80180,292
May 29, 202418.4019.3517.9018.3018.30102,799
May 28, 202417.7019.0017.7018.4518.4598,344
May 27, 202419.0019.3018.5018.5018.50186,791
May 24, 202419.7519.7519.1019.4519.45151,330
May 23, 202419.8019.9519.5019.6019.6027,819
May 22, 202419.8520.2019.1019.2019.20244,534
May 21, 202420.4520.4519.4519.8519.8564,141
May 17, 202419.6020.2019.6020.1520.1587,789
May 16, 202419.9020.3019.5519.8519.8575,784
May 15, 202419.5020.6019.5019.7519.75119,925
May 14, 202420.3020.3019.7019.8519.8596,091
May 13, 202420.6520.8019.6019.9019.90111,538
May 10, 202420.6520.7519.6020.0520.05115,765
May 9, 202420.3520.8019.8520.2520.25247,607
May 8, 202419.0019.8519.0019.8519.8585,284
May 7, 202419.9019.9018.8518.9518.95115,413
May 6, 202420.5020.5019.4019.5019.50130,564
May 3, 202420.6020.8019.8020.3520.3583,910
May 2, 202420.9521.2519.8020.1520.15258,831
Apr 30, 202421.4521.8020.4020.6020.60175,387
Apr 29, 202422.0022.6521.0021.4521.45166,578
Apr 26, 202422.8522.9021.3522.1022.10211,313
Apr 25, 202421.3522.0520.8522.0522.05203,784
Apr 24, 202420.0021.3519.4521.0021.00444,535
Apr 23, 202420.9521.3020.4520.4520.45268,365
Apr 22, 202423.7023.7021.5021.5021.501,010,994
Apr 19, 202422.0022.6021.9022.6022.60406,355
Apr 18, 202420.9521.5520.6521.5521.55255,774
Apr 16, 202418.6520.5518.6520.5520.55785,251
Apr 15, 202419.6019.6019.6019.6019.6053,609
Apr 12, 202420.6020.6020.6020.6020.6080,139
Apr 10, 202421.6521.6521.6521.6521.6570,304
Apr 9, 202422.7522.7522.7522.7522.7592,697
Apr 8, 202423.9523.9523.9523.9523.95123,415
Apr 5, 202425.2027.7525.2025.2025.201,150,893
Apr 4, 202426.5026.5026.5026.5026.5036,344
Apr 3, 202427.9027.9027.9027.9027.9055,542
Apr 2, 202429.3529.3529.3529.3529.359,310
Apr 1, 202431.0031.0030.9030.9030.9012,597
Mar 28, 202432.5032.5032.5032.5032.508,664
Mar 27, 202434.2034.2034.2034.2034.202,194
Mar 26, 202436.0036.0036.0036.0036.005,779
Mar 22, 202437.9037.9037.9037.9037.901,079
Mar 21, 202438.6538.6538.6538.6538.65666
Mar 20, 202439.4039.4039.4039.4039.40576
Mar 19, 202440.2040.2040.2040.2040.20456
Mar 18, 202441.0041.0041.0041.0041.0088
Mar 15, 202441.8041.8041.8041.8041.80400
Mar 14, 202442.6542.6542.6542.6542.653,889
Mar 13, 202443.5043.5043.5043.5043.50136
Mar 12, 202444.3544.3544.3544.3544.352,695
Mar 11, 202445.2545.2545.2545.2545.251,937
Mar 7, 202446.1546.1546.1546.1546.154,075
Mar 6, 202447.1047.1047.1047.1047.101,906
Mar 5, 202448.0548.0548.0548.0548.058,560
Mar 4, 202449.0049.0049.0049.0049.007,695
Mar 1, 202451.0052.1051.0051.0051.00548,388
Feb 29, 202452.0052.5551.5052.0052.00299,808
Feb 28, 202452.5552.5551.2052.5552.55954,970
Feb 27, 202451.5551.5551.5551.5551.55136,970
Feb 26, 202450.5550.5550.5550.5550.55100,613
Feb 23, 202449.6049.6048.0049.6049.60391,486
Feb 22, 202448.6548.6548.6548.6548.65229,334
Feb 21, 202447.7047.7047.7047.7047.70145,201
Feb 20, 202446.8046.8046.8046.8046.80585,128
Feb 19, 202445.9045.9045.9045.9045.901,314,629
Feb 16, 202443.7543.7543.7543.7543.75216,637
Feb 15, 202441.7041.7041.7041.7041.70146,005
Feb 14, 202437.6039.7537.0039.7539.75497,020
Feb 13, 202437.0038.2536.3037.9037.90584,339
Feb 12, 202435.0038.1534.5537.0037.00896,834
Feb 9, 202438.0039.5036.1036.3536.35271,337
Feb 8, 202438.0040.5037.4038.0038.00471,407
Feb 7, 202438.8539.9037.2539.0039.00765,339
Feb 6, 202439.8040.0037.4538.5038.501,155,378
Feb 5, 202438.0041.1037.1038.3538.352,746,783
Feb 2, 202434.3537.4033.7037.4037.402,622,572
Feb 1, 202436.0036.2532.6034.0034.001,918,156
Jan 31, 202430.9533.8030.8533.8033.801,500,263
Jan 30, 202430.5531.5030.5530.7530.75698,493
Jan 29, 202431.1031.9530.5030.9030.90895,796
Jan 25, 202430.5032.2030.2530.7530.751,044,238
Jan 24, 202431.7032.2030.0530.2530.251,445,408
Jan 23, 202434.7534.8029.7030.2530.254,155,536
Jan 19, 202424.0026.8023.6526.8026.807,724,210
Jan 18, 202424.0525.4021.9022.3522.355,920,491
Jan 17, 202421.9522.9521.6522.2522.25911,538

Related Tickers

DBSTOCKBRO.NS DB (International) Stock Brokers Limited
43.20
-0.18%
 
CONSOFINVT.NS Consolidated Finvest & Holdings Limited
197.88
+0.46%
 
HBSL.NS HB Stockholdings Limited
112.41
+5.00%
 
AHL.NS Abans Holdings Limited
221.00
-2.51%
 
ARIHANTCAP.NS Arihant Capital Markets Limited
90.60
-0.41%
 
DVL.NS Dhunseri Ventures Limited
361.00
+0.39%
 
CHOICEIN.NS Choice International Limited
542.00
+0.49%
 
GEOJITFSL.NS Geojit Financial Services Limited
104.15
+0.68%
 
DOLATALGO.NS Dolat Algotech Limited
109.59
+0.71%
 
DHUNINV.NS Dhunseri Investments Limited
1,815.10
+0.21%