NSE - Delayed Quote INR

Blue Dart Express Limited (BLUEDART.NS)

Compare
6,609.15
+71.80
+(1.10%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20256,570.006,690.756,466.756,609.156,609.1515,416
Jan 21, 20256,632.756,649.006,475.556,537.356,537.356,803
Jan 20, 20256,434.006,746.706,410.556,622.556,622.5515,280
Jan 17, 20256,480.006,574.356,402.656,440.106,440.1015,760
Jan 16, 20256,158.406,460.006,158.406,403.206,403.2014,606
Jan 15, 20256,290.006,327.906,119.306,157.656,157.6517,985
Jan 14, 20256,200.006,279.156,113.356,224.606,224.6021,830
Jan 13, 20256,302.006,321.006,166.056,252.606,252.6030,008
Jan 10, 20256,526.006,579.656,313.356,350.706,350.7017,309
Jan 9, 20256,616.006,686.856,505.506,590.456,590.458,442
Jan 8, 20256,713.006,743.456,613.706,655.756,655.758,649
Jan 7, 20256,755.006,840.006,713.356,741.206,741.206,279
Jan 6, 20256,831.006,866.006,683.256,784.656,784.6517,335
Jan 3, 20256,895.007,012.306,800.006,829.106,829.1017,422
Jan 2, 20257,000.007,028.006,850.006,884.356,884.358,485
Jan 1, 20256,828.157,029.956,828.156,981.506,981.5015,694
Dec 31, 20246,625.957,030.006,464.006,967.456,967.4565,473
Dec 30, 20246,910.156,956.006,602.656,648.356,648.3556,260
Dec 27, 20247,410.007,438.656,980.007,026.557,026.5551,575
Dec 26, 20247,100.007,725.007,100.007,400.707,400.70202,091
Dec 24, 20247,031.207,099.956,980.007,067.257,067.253,403
Dec 23, 20247,165.057,344.657,005.057,031.207,031.206,633
Dec 20, 20247,581.707,593.407,121.007,197.307,197.305,845
Dec 19, 20247,600.107,648.307,476.557,514.107,514.104,091
Dec 18, 20247,750.007,756.207,615.057,660.557,660.5520,865
Dec 17, 20247,828.007,847.257,695.007,717.757,717.755,059
Dec 16, 20247,877.007,905.007,765.057,789.957,789.955,380
Dec 13, 20247,830.007,878.057,680.557,829.357,829.356,161
Dec 12, 20247,800.007,901.007,717.007,828.557,828.556,105
Dec 11, 20247,706.007,820.007,685.007,762.807,762.805,212
Dec 10, 20247,830.007,856.007,650.107,670.057,670.0510,454
Dec 9, 20247,650.007,830.007,650.007,779.107,779.107,782
Dec 6, 20247,490.007,774.857,484.257,688.407,688.4014,697
Dec 5, 20247,560.007,741.757,452.107,486.957,486.9520,692
Dec 4, 20247,453.107,540.007,440.457,528.357,528.354,272
Dec 3, 20247,550.007,550.007,390.057,456.257,456.259,499
Dec 2, 20247,570.007,570.007,381.007,469.657,469.657,620
Nov 29, 20247,460.007,589.907,460.007,505.557,505.557,698
Nov 28, 20247,461.007,523.257,445.007,497.507,497.501,860
Nov 27, 20247,500.007,594.957,425.057,444.457,444.456,533
Nov 26, 20247,599.007,668.257,450.007,492.557,492.555,846
Nov 25, 20247,689.007,689.007,449.957,511.407,511.407,379
Nov 22, 20247,439.657,509.807,222.557,500.507,500.5011,781
Nov 21, 20247,300.007,370.007,110.007,329.707,329.7014,902
Nov 19, 20247,390.007,555.007,340.007,377.657,377.6513,270
Nov 18, 20247,695.007,695.007,287.607,383.107,383.1022,894
Nov 14, 20247,509.907,709.757,335.057,657.607,657.6027,604
Nov 13, 20247,580.007,679.257,341.207,440.707,440.707,484
Nov 12, 20247,927.207,927.307,539.007,679.257,679.2510,854
Nov 11, 20247,920.658,037.457,841.807,927.207,927.208,457
Nov 8, 20247,944.008,100.007,805.007,900.907,900.906,617
Nov 7, 20247,942.758,059.457,937.657,952.607,952.605,888
Nov 6, 20247,993.658,010.007,762.057,919.507,919.5012,512
Nov 5, 20247,999.008,001.357,832.007,898.757,898.757,884
Nov 4, 20248,098.358,183.407,902.107,984.457,984.457,297
Nov 1, 20248,304.008,304.008,000.958,073.308,073.301,743
Oct 31, 20247,855.208,297.007,749.058,142.758,142.7514,752
Oct 30, 20247,720.007,925.007,678.457,838.507,838.5012,164
Oct 29, 20247,677.707,744.707,595.857,705.057,705.054,151
Oct 28, 20247,699.257,753.307,579.557,639.507,639.5012,470
Oct 25, 20247,829.507,940.007,511.557,719.557,719.5520,727
Oct 24, 20248,060.008,089.257,800.007,818.707,818.7012,880
Oct 23, 20247,976.558,089.007,845.708,025.358,025.3525,929
Oct 22, 20248,251.308,292.607,910.107,976.557,976.5515,974
Oct 21, 20248,475.008,487.158,201.008,251.308,251.308,318
Oct 18, 20248,260.008,524.858,240.008,444.908,444.9013,507
Oct 17, 20248,525.009,034.958,201.008,311.208,311.20111,737
Oct 16, 20248,540.008,595.758,476.008,492.908,492.908,635
Oct 15, 20248,535.008,600.958,492.008,511.808,511.806,592
Oct 14, 20248,475.008,658.908,419.008,513.558,513.5511,652
Oct 11, 20248,575.008,575.008,421.008,473.208,473.208,183
Oct 10, 20248,688.008,702.008,486.008,539.108,539.1010,696
Oct 9, 20248,625.008,860.008,560.558,645.008,645.0024,880
Oct 8, 20248,550.008,749.008,484.058,594.258,594.2529,242
Oct 7, 20248,355.008,740.008,251.008,639.608,639.6092,065
Oct 4, 20248,600.008,799.008,250.008,308.658,308.6581,450
Oct 3, 20248,530.008,760.458,400.058,566.358,566.3559,234
Oct 1, 20248,400.008,792.508,267.208,640.908,640.90427,997
Sep 30, 20248,120.008,240.008,085.008,204.708,204.7013,090
Sep 27, 20248,230.008,237.508,081.008,100.108,100.1012,991
Sep 26, 20248,100.008,249.958,057.458,200.908,200.9027,759
Sep 25, 20248,196.608,209.458,055.508,092.458,092.4514,845
Sep 24, 20248,270.008,320.958,158.508,196.608,196.6015,117
Sep 23, 20248,280.008,283.508,170.008,235.358,235.3519,472
Sep 20, 20248,249.358,325.008,127.308,257.158,257.1568,629
Sep 19, 20248,570.008,590.008,175.058,249.358,249.35101,586
Sep 18, 20249,000.159,110.008,458.558,574.158,574.15213,920
Sep 17, 20248,206.359,488.708,191.859,253.659,253.651,356,521
Sep 16, 20248,150.108,250.008,115.008,230.658,230.653,960
Sep 13, 20248,182.408,243.808,102.008,179.458,179.456,279
Sep 12, 20248,187.558,345.008,142.608,182.408,182.405,722
Sep 11, 20248,177.858,235.958,134.558,163.108,163.103,977
Sep 10, 20248,218.558,218.558,088.058,177.858,177.854,404
Sep 9, 20248,218.558,218.558,035.358,128.408,128.407,087
Sep 6, 20248,164.158,235.008,080.008,177.708,177.706,231
Sep 5, 20248,320.008,320.008,057.558,083.308,083.3011,365
Sep 4, 20248,289.008,442.008,180.008,221.558,221.5515,671
Sep 3, 20248,100.008,355.008,061.408,294.958,294.9519,248
Sep 2, 20248,041.458,294.007,958.108,042.608,042.6013,330
Aug 30, 20248,145.008,199.957,917.058,041.458,041.457,653
Aug 29, 20248,299.958,316.958,121.008,132.958,132.955,154
Aug 28, 20248,271.008,350.008,180.508,275.608,275.6017,806
Aug 27, 20248,130.008,389.008,060.258,282.858,282.8518,399
Aug 26, 20248,136.758,195.008,010.008,111.558,111.555,354
Aug 23, 20248,195.058,195.058,037.258,096.258,096.253,576
Aug 22, 20248,028.908,224.708,020.008,154.308,154.3011,702
Aug 21, 20247,978.658,050.007,947.108,028.908,028.907,236
Aug 20, 20247,934.808,024.007,903.057,978.657,978.656,981
Aug 19, 20248,032.058,094.907,885.007,934.807,934.806,604
Aug 16, 20247,939.008,149.957,872.008,051.858,051.859,391
Aug 14, 20248,030.008,091.957,810.007,839.657,839.654,791
Aug 13, 20248,172.158,200.007,964.107,980.957,980.954,255
Aug 12, 20247,926.908,210.007,875.258,172.158,172.1510,534
Aug 9, 20248,073.858,157.757,898.507,926.907,926.905,084
Aug 8, 20248,145.808,215.007,997.258,033.658,033.654,090
Aug 7, 20248,118.008,246.008,083.858,140.358,140.3513,097
Aug 6, 20247,950.008,249.007,910.558,109.608,109.6033,420
Aug 5, 20248,041.258,078.707,827.007,947.007,947.0013,330
Aug 2, 20248,110.008,187.108,096.008,114.858,114.856,365
Aug 1, 20248,190.008,296.158,146.008,219.158,219.1515,119
Jul 31, 20247,914.008,290.007,816.008,175.558,175.5564,985
Jul 30, 20247,727.307,878.007,695.907,846.657,846.6516,027
Jul 29, 20247,933.808,000.007,652.157,688.907,688.9034,960
Jul 26, 20247,768.658,059.457,768.657,894.757,894.7513,012
Jul 25, 20247,903.957,941.907,750.007,768.657,768.65177,270
Jul 24, 20247,884.608,085.007,855.157,903.957,903.9514,411
Jul 23, 20247,815.557,890.007,537.057,845.857,845.8528,105
Jul 22, 20248,130.008,189.907,757.057,830.857,830.8552,277
Jul 19, 20248,478.758,530.008,009.008,207.758,207.7554,104
Jul 18, 20248,862.258,919.958,334.008,436.558,436.5532,000
Jul 16, 20248,550.008,980.008,495.058,935.208,935.2076,112
Jul 15, 20248,467.008,610.058,300.008,525.058,525.059,946
Jul 12, 2024 25.00 Dividend
Jul 12, 20248,600.008,600.058,445.258,469.108,469.1030,963
Jul 11, 20248,490.008,659.708,320.858,611.308,586.3053,858
Jul 10, 20248,383.008,439.558,308.058,391.758,367.399,124
Jul 9, 20248,474.958,474.958,280.008,383.008,358.6616,262
Jul 8, 20248,260.008,475.008,196.208,400.608,376.2120,964
Jul 5, 20248,216.208,258.558,167.658,226.958,203.078,863
Jul 4, 20248,239.008,239.008,075.008,191.708,167.927,997
Jul 3, 20248,225.508,250.008,091.658,193.508,169.718,000
Jul 2, 20248,240.008,266.458,127.108,218.158,194.299,747
Jul 1, 20247,980.008,317.007,963.258,138.158,114.5235,905
Jun 28, 20247,900.008,012.907,837.007,971.457,948.3118,430
Jun 27, 20247,715.007,940.007,715.007,836.457,813.709,594
Jun 26, 20247,670.257,888.757,641.257,783.157,760.559,402
Jun 25, 20247,725.657,768.307,645.007,662.507,640.253,489
Jun 24, 20247,730.007,799.007,662.707,700.657,678.295,684
Jun 21, 20247,799.007,975.057,671.157,728.257,705.8120,003
Jun 20, 20247,974.957,975.057,677.007,722.957,700.5312,665
Jun 19, 20248,000.708,000.707,822.257,878.807,855.938,790
Jun 18, 20248,057.658,057.657,901.458,000.707,977.4712,352
Jun 14, 20248,125.008,135.957,905.007,938.557,915.5017,246
Jun 13, 20247,900.008,179.807,810.008,095.508,072.0041,138
Jun 12, 20247,803.007,871.957,749.257,806.557,783.8911,312
Jun 11, 20247,675.057,935.007,653.857,803.957,781.2932,217
Jun 10, 20247,450.007,875.007,402.557,684.507,662.19125,982
Jun 7, 20247,203.757,400.007,203.757,386.857,365.405,267
Jun 6, 20247,104.807,300.007,057.557,265.507,244.417,691
Jun 5, 20246,902.307,175.856,831.057,104.707,084.0712,660
Jun 4, 20247,298.007,298.006,681.606,902.306,882.2662,117
Jun 3, 20247,349.007,349.007,180.007,235.157,214.157,243
May 31, 20247,385.007,450.007,152.257,203.557,182.6446,079
May 30, 20247,270.007,349.907,251.257,329.107,307.8216,886
May 29, 20247,060.007,427.007,060.007,355.407,334.0526,715
May 28, 20247,295.907,295.907,150.007,196.607,175.7110,316
May 27, 20247,421.807,452.857,249.057,295.907,274.7212,674
May 24, 20247,181.807,485.557,160.057,384.907,363.4695,378
May 23, 20247,180.007,275.007,120.107,254.357,233.2911,919
May 22, 20247,288.857,305.607,180.007,207.307,186.385,908
May 21, 20247,219.007,333.007,029.057,288.857,267.6926,664
May 17, 20247,176.007,250.007,176.007,216.807,195.8520,431
May 16, 20247,165.957,270.007,132.907,175.257,154.429,947
May 15, 20247,180.007,184.957,072.357,125.757,105.0621,077
May 14, 20247,025.007,179.007,024.957,106.107,085.4740,659
May 13, 20247,014.007,070.006,805.107,014.856,994.4825,866
May 10, 20247,060.057,119.606,913.256,986.156,965.8721,589
May 9, 20247,279.007,284.356,998.157,092.757,072.1638,869
May 8, 20247,099.957,321.007,090.957,253.157,232.0944,253
May 7, 20247,202.457,249.957,088.557,197.957,177.0564,103
May 6, 20246,815.007,355.056,736.557,297.907,276.71398,286
May 3, 20246,272.356,899.506,244.806,821.506,801.70360,224
May 2, 20246,384.006,384.006,210.006,241.106,222.9829,741
Apr 30, 20246,275.906,327.956,221.006,311.306,292.9835,085
Apr 29, 20246,320.006,330.156,232.006,271.706,253.4917,043
Apr 26, 20246,310.006,362.956,241.006,318.756,300.4117,972
Apr 25, 20246,292.606,398.006,265.006,305.056,286.7518,267
Apr 24, 20246,260.006,332.756,191.856,261.256,243.0712,249
Apr 23, 20246,339.006,369.006,196.006,253.606,235.4422,534
Apr 22, 20246,372.256,493.206,288.006,324.856,306.4926,984
Apr 19, 20246,096.356,320.656,062.356,297.206,278.9260,449
Apr 18, 20246,148.006,150.006,048.056,113.706,095.9524,362
Apr 16, 20246,002.956,100.005,921.056,090.206,072.5242,070
Apr 15, 20245,989.956,035.005,906.106,002.905,985.4725,898
Apr 12, 20245,900.056,042.205,900.056,016.205,998.7320,205
Apr 10, 20245,929.956,048.805,875.005,897.005,879.8821,474
Apr 9, 20246,012.156,042.205,920.005,939.055,921.8164,251
Apr 8, 20246,105.756,138.905,958.006,012.155,994.7055,306
Apr 5, 20246,051.006,117.156,037.006,075.706,058.0640,120
Apr 4, 20246,146.906,146.906,030.006,060.306,042.7116,076
Apr 3, 20246,130.156,130.156,020.006,106.906,089.1728,595
Apr 2, 20246,162.006,197.906,055.006,082.556,064.8911,231
Apr 1, 20246,249.006,249.006,126.056,140.756,122.9237,598
Mar 28, 20246,050.006,195.006,048.656,183.956,166.0036,913
Mar 27, 20245,999.506,056.255,825.006,025.606,008.1155,318
Mar 26, 20245,829.005,978.005,748.005,952.655,935.3734,461
Mar 22, 20245,715.005,900.005,681.005,812.155,795.2847,473
Mar 21, 20245,679.005,748.005,600.005,637.305,620.9369,250
Mar 20, 20245,583.455,656.055,501.005,617.005,600.6989,757
Mar 19, 20245,638.005,638.005,486.605,500.955,484.98191,318
Mar 18, 20245,700.005,715.005,581.105,590.905,574.6732,523
Mar 15, 20245,686.005,744.955,667.605,699.855,683.3025,354
Mar 14, 20245,696.255,799.005,656.705,684.105,667.6011,787
Mar 13, 20245,788.005,825.005,660.055,696.255,679.7113,534
Mar 12, 20245,781.505,868.005,706.655,780.905,764.1210,688
Mar 11, 20245,979.005,979.005,765.655,781.505,764.7216,081
Mar 7, 20245,915.005,929.455,862.105,902.805,885.667,191
Mar 6, 20245,942.805,959.005,866.055,889.405,872.3010,785
Mar 5, 20245,999.656,099.005,930.055,942.805,925.558,688
Mar 4, 20245,961.006,101.905,943.255,970.105,952.7713,979
Mar 1, 20246,040.006,129.405,862.005,891.305,874.2033,350
Feb 29, 20246,098.956,099.306,018.156,034.706,017.1810,913
Feb 28, 20246,233.856,233.856,075.006,099.806,082.0910,660
Feb 27, 20246,200.006,235.956,140.006,175.106,157.177,199
Feb 26, 20246,279.956,279.956,150.006,180.156,162.2129,512
Feb 23, 20246,230.806,268.456,205.006,245.556,227.427,296
Feb 22, 20246,279.006,279.056,161.056,230.806,212.715,844
Feb 21, 20246,344.456,370.006,203.256,230.156,212.0610,407
Feb 20, 20246,342.206,369.756,260.006,340.806,322.3910,006
Feb 19, 20246,390.006,445.256,290.006,304.606,286.3027,511
Feb 16, 20246,150.006,385.006,144.356,340.506,322.0919,257
Feb 15, 20246,079.256,222.656,074.106,092.356,074.6637,633
Feb 14, 20246,100.006,100.006,012.006,049.006,031.445,894
Feb 13, 20246,151.156,155.006,036.506,058.956,041.3611,429
Feb 12, 20246,115.056,166.856,055.106,124.756,106.9711,938
Feb 9, 20246,198.006,198.456,042.006,054.456,036.8725,624
Feb 8, 20246,219.006,242.706,121.056,143.606,125.7612,550
Feb 7, 20246,135.006,336.006,132.306,142.956,125.1235,390
Feb 6, 20246,360.006,379.206,085.006,132.306,114.50131,032
Feb 5, 20246,480.006,480.006,325.006,339.156,320.759,556
Feb 2, 20246,545.256,547.056,370.006,399.756,381.178,155
Feb 1, 20246,547.506,598.006,469.706,513.006,494.0912,358
Jan 31, 20246,460.806,543.756,425.006,509.206,490.3012,629
Jan 30, 20246,534.006,545.156,399.506,460.806,442.0418,212
Jan 29, 20246,690.006,690.006,531.606,561.456,542.4010,475
Jan 25, 20246,875.056,885.706,590.006,618.456,599.2419,337
Jan 24, 20246,929.856,972.056,813.256,875.056,855.0914,868
Jan 23, 20247,050.007,177.856,890.006,927.956,907.848,994

Related Tickers

AVG.NS AVG Logistics Limited
333.75
+0.06%
 
GATEWAY.NS Gateway Distriparks Limited
78.17
-1.54%
 
ATL.NS Allcargo Terminals Limited
33.81
-0.38%
 
TCIEXP.NS TCI Express Limited
796.75
-1.07%
 
DELHIVERY.NS Delhivery Limited
322.30
-2.11%
 
DHL.DE Deutsche Post AG
34.98
-1.63%