BLBLIMITED.NSBLBLIMITED.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $13.94 | $13.94 | $13.45 | $13.45 | 29,548 |
| 1/9/2026 | $13.30 | $13.98 | $13.30 | $13.72 | 54,167 |
| 1/8/2026 | $13.84 | $13.97 | $13.57 | $13.72 | 9,823 |
| 1/7/2026 | $14.12 | $14.12 | $13.35 | $13.73 | 49,749 |
| 1/6/2026 | $14.39 | $14.40 | $13.80 | $13.99 | 42,782 |
| 1/5/2026 | $13.85 | $13.98 | $13.75 | $13.87 | 38,507 |
| 1/2/2026 | $13.95 | $14.95 | $13.40 | $13.80 | 171,031 |
| 1/1/2026 | $14.16 | $14.19 | $13.93 | $13.97 | 21,044 |
| 12/31/2025 | $13.82 | $14.42 | $13.60 | $14.07 | 80,768 |
| 12/30/2025 | $13.80 | $14.00 | $13.80 | $13.95 | 19,292 |
| 12/29/2025 | $13.99 | $14.31 | $13.50 | $13.69 | 55,839 |
| 12/26/2025 | $13.97 | $14.19 | $13.89 | $13.99 | 43,758 |
| 12/24/2025 | $15.09 | $15.09 | $13.75 | $13.97 | 77,910 |
| 12/23/2025 | $14.04 | $14.35 | $13.93 | $14.22 | 101,567 |
| 12/22/2025 | $15.50 | $15.50 | $13.76 | $14.04 | 373,009 |
| 12/19/2025 | $14.81 | $15.24 | $14.55 | $15.03 | 243,280 |
| 12/18/2025 | $15.00 | $15.18 | $14.31 | $14.62 | 218,270 |
| 12/17/2025 | $15.00 | $15.45 | $14.85 | $14.99 | 138,744 |
| 12/16/2025 | $15.23 | $15.32 | $14.81 | $14.99 | 103,847 |
| 12/15/2025 | $14.99 | $15.28 | $14.99 | $15.22 | 183,101 |
| 12/12/2025 | $15.20 | $15.45 | $14.53 | $14.95 | 129,291 |
| 12/11/2025 | $14.55 | $15.45 | $14.13 | $15.09 | 219,282 |
| 12/10/2025 | $14.52 | $15.90 | $14.51 | $14.62 | 74,726 |
| 12/9/2025 | $14.28 | $14.85 | $13.84 | $14.44 | 182,763 |
| 12/8/2025 | $15.00 | $15.01 | $14.27 | $14.35 | 217,744 |
| 12/5/2025 | $15.27 | $15.27 | $14.92 | $15.00 | 97,614 |
| 12/4/2025 | $15.74 | $15.74 | $15.18 | $15.24 | 175,157 |
| 12/3/2025 | $15.43 | $15.59 | $15.32 | $15.41 | 193,469 |
| 12/2/2025 | $16.10 | $16.10 | $15.27 | $15.39 | 234,696 |
| 12/1/2025 | $16.81 | $17.00 | $15.30 | $15.91 | 84,028 |
| 11/28/2025 | $16.58 | $16.80 | $16.41 | $16.57 | 14,446 |
| 11/27/2025 | $16.90 | $16.90 | $16.41 | $16.57 | 23,736 |
| 11/26/2025 | $16.62 | $17.18 | $16.42 | $16.57 | 29,978 |
| 11/25/2025 | $16.50 | $16.94 | $16.45 | $16.70 | 32,055 |
| 11/24/2025 | $16.69 | $16.88 | $16.29 | $16.61 | 65,044 |
| 11/21/2025 | $16.14 | $16.40 | $15.76 | $16.25 | 79,914 |
| 11/19/2025 | $16.60 | $16.90 | $16.12 | $16.19 | 30,701 |
| 11/18/2025 | $16.99 | $16.99 | $16.07 | $16.12 | 46,470 |
| 11/17/2025 | $16.77 | $16.95 | $16.41 | $16.64 | 38,188 |
| 11/14/2025 | $16.80 | $17.00 | $16.35 | $16.61 | 36,253 |
| 11/13/2025 | $17.50 | $17.50 | $16.22 | $16.35 | 65,457 |
| 11/12/2025 | $17.98 | $17.98 | $16.70 | $16.89 | 74,101 |
| 11/11/2025 | $16.61 | $17.47 | $16.48 | $17.29 | 42,694 |
| 11/10/2025 | $17.48 | $17.48 | $16.50 | $16.60 | 65,533 |
| 11/7/2025 | $17.02 | $17.43 | $16.46 | $17.04 | 112,145 |
| 11/6/2025 | $18.50 | $18.60 | $17.25 | $17.50 | 200,636 |
| 11/4/2025 | $17.60 | $19.00 | $17.60 | $18.38 | 605,531 |
| 11/3/2025 | $17.99 | $19.34 | $16.80 | $17.56 | 1.33M |
| 10/31/2025 | $16.25 | $16.50 | $15.88 | $16.12 | 9,576 |
| 10/30/2025 | $15.89 | $16.40 | $15.89 | $16.24 | 25,066 |
| 10/29/2025 | $16.01 | $16.30 | $15.82 | $15.89 | 25,698 |
| 10/28/2025 | $16.00 | $16.35 | $15.92 | $16.07 | 25,559 |
| 10/27/2025 | $15.91 | $16.31 | $15.80 | $16.03 | 76,000 |
| 10/24/2025 | $15.99 | $16.23 | $15.61 | $15.88 | 7,110 |
| 10/23/2025 | $16.45 | $16.45 | $15.83 | $15.99 | 36,032 |
| 10/21/2025 | $15.67 | $16.40 | $15.67 | $16.11 | 2,820 |
| 10/20/2025 | $15.86 | $16.30 | $15.61 | $16.01 | 23,154 |
| 10/17/2025 | $16.08 | $16.08 | $15.70 | $15.85 | 24,759 |
| 10/16/2025 | $16.01 | $16.48 | $15.65 | $15.92 | 11,432 |
| 10/15/2025 | $15.80 | $16.20 | $15.61 | $15.88 | 23,280 |
| 10/14/2025 | $16.09 | $16.31 | $15.50 | $15.79 | 29,984 |