Blue Dart Express Limited (NSE:BLUEDART)
India
· Delayed Price · Currency is INR 5,564.50
-27.50 (-0.49%)
At close: Dec 5, 2025
Blue Dart Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,593.00 | 5,606.50 | 5,550.00 | 5,564.50 | 5,564.50 | -0.49% | 9,490 |
| Dec 4, 2025 | 5,629.50 | 5,652.00 | 5,580.00 | 5,592.00 | 5,592.00 | -0.67% | 10,062 |
| Dec 3, 2025 | 5,655.00 | 5,695.50 | 5,616.00 | 5,629.50 | 5,629.50 | -0.45% | 8,581 |
| Dec 2, 2025 | 5,644.00 | 5,715.50 | 5,630.00 | 5,655.00 | 5,655.00 | 0.19% | 11,238 |
| Dec 1, 2025 | 5,719.00 | 5,736.00 | 5,630.00 | 5,644.00 | 5,644.00 | -1.31% | 22,926 |
| Nov 28, 2025 | 5,800.00 | 5,807.00 | 5,693.00 | 5,719.00 | 5,719.00 | -0.54% | 16,211 |
| Nov 27, 2025 | 5,750.50 | 5,779.00 | 5,723.00 | 5,750.00 | 5,750.00 | -0.01% | 22,946 |
| Nov 26, 2025 | 5,715.00 | 5,771.00 | 5,715.00 | 5,750.50 | 5,750.50 | 0.63% | 11,056 |
| Nov 25, 2025 | 5,735.00 | 5,779.50 | 5,697.00 | 5,714.50 | 5,714.50 | -0.28% | 15,348 |
| Nov 24, 2025 | 5,810.00 | 5,853.50 | 5,700.00 | 5,730.50 | 5,730.50 | -1.29% | 25,590 |
| Nov 21, 2025 | 5,905.50 | 5,905.50 | 5,784.00 | 5,805.50 | 5,805.50 | -1.69% | 46,978 |
| Nov 20, 2025 | 5,937.00 | 6,086.50 | 5,876.00 | 5,905.50 | 5,905.50 | -0.53% | 40,273 |
| Nov 19, 2025 | 6,054.50 | 6,054.50 | 5,925.00 | 5,937.00 | 5,937.00 | -0.79% | 23,542 |
| Nov 18, 2025 | 6,044.00 | 6,076.50 | 5,964.50 | 5,984.50 | 5,984.50 | -0.98% | 32,938 |
| Nov 17, 2025 | 5,999.00 | 6,108.50 | 5,985.00 | 6,044.00 | 6,044.00 | 0.82% | 32,524 |
| Nov 14, 2025 | 6,044.50 | 6,051.00 | 5,980.50 | 5,995.00 | 5,995.00 | -0.82% | 27,628 |
| Nov 13, 2025 | 6,208.50 | 6,235.00 | 6,024.00 | 6,044.50 | 6,044.50 | -2.17% | 24,649 |
| Nov 12, 2025 | 6,079.50 | 6,200.00 | 6,061.50 | 6,178.50 | 6,178.50 | 1.63% | 47,059 |
| Nov 11, 2025 | 6,134.50 | 6,305.00 | 6,038.00 | 6,079.50 | 6,079.50 | -0.90% | 73,197 |
| Nov 10, 2025 | 6,221.50 | 6,276.00 | 6,100.00 | 6,134.50 | 6,134.50 | -1.40% | 36,251 |
| Nov 7, 2025 | 6,318.00 | 6,318.00 | 6,122.50 | 6,221.50 | 6,221.50 | -1.73% | 105,093 |
| Nov 6, 2025 | 6,375.00 | 6,434.50 | 6,251.50 | 6,331.00 | 6,331.00 | -0.71% | 75,777 |
| Nov 4, 2025 | 6,370.50 | 6,540.00 | 6,303.00 | 6,376.00 | 6,376.00 | 0.09% | 173,408 |
| Nov 3, 2025 | 6,495.00 | 6,534.00 | 6,283.00 | 6,370.50 | 6,370.50 | -3.07% | 220,766 |
| Oct 31, 2025 | 6,578.00 | 6,760.00 | 6,482.00 | 6,572.00 | 6,572.00 | -1.82% | 679,060 |
| Oct 30, 2025 | 6,598.00 | 7,036.00 | 6,334.50 | 6,694.00 | 6,694.00 | 1.86% | 3,477,567 |
| Oct 29, 2025 | 5,900.00 | 6,645.00 | 5,800.00 | 6,572.00 | 6,572.00 | 18.68% | 3,495,838 |
| Oct 28, 2025 | 5,566.00 | 5,586.50 | 5,510.00 | 5,537.50 | 5,537.50 | -0.51% | 6,301 |
| Oct 27, 2025 | 5,593.50 | 5,593.50 | 5,524.50 | 5,566.00 | 5,566.00 | 0.01% | 6,004 |
| Oct 24, 2025 | 5,560.00 | 5,626.00 | 5,512.50 | 5,565.50 | 5,565.50 | -0.04% | 10,522 |
| Oct 23, 2025 | 5,604.50 | 5,646.50 | 5,549.00 | 5,568.00 | 5,568.00 | -0.18% | 10,227 |
| Oct 21, 2025 | 5,530.50 | 5,591.50 | 5,530.50 | 5,578.00 | 5,578.00 | 0.57% | 2,588 |
| Oct 20, 2025 | 5,593.00 | 5,595.50 | 5,511.00 | 5,546.50 | 5,546.50 | -0.44% | 10,924 |
| Oct 17, 2025 | 5,580.00 | 5,590.00 | 5,512.50 | 5,571.00 | 5,571.00 | -0.12% | 8,953 |
| Oct 16, 2025 | 5,535.50 | 5,599.00 | 5,490.00 | 5,577.50 | 5,577.50 | 1.45% | 15,230 |
| Oct 15, 2025 | 5,476.00 | 5,540.00 | 5,456.00 | 5,498.00 | 5,498.00 | 0.55% | 7,310 |
| Oct 14, 2025 | 5,600.00 | 5,600.00 | 5,450.00 | 5,468.00 | 5,468.00 | -1.19% | 15,915 |
| Oct 13, 2025 | 5,469.00 | 5,554.50 | 5,445.00 | 5,534.00 | 5,534.00 | 0.58% | 17,807 |
| Oct 10, 2025 | 5,520.00 | 5,541.00 | 5,472.00 | 5,502.00 | 5,502.00 | 0.06% | 18,791 |
| Oct 9, 2025 | 5,566.00 | 5,566.00 | 5,466.00 | 5,498.50 | 5,498.50 | -1.21% | 24,627 |
| Oct 8, 2025 | 5,627.00 | 5,633.50 | 5,550.00 | 5,566.00 | 5,566.00 | -1.08% | 15,267 |
| Oct 7, 2025 | 5,672.50 | 5,672.50 | 5,607.00 | 5,627.00 | 5,627.00 | -0.80% | 13,182 |
| Oct 6, 2025 | 5,685.00 | 5,725.00 | 5,589.50 | 5,672.50 | 5,672.50 | -0.22% | 27,353 |
| Oct 3, 2025 | 5,684.00 | 5,714.00 | 5,606.00 | 5,685.00 | 5,685.00 | -0.50% | 19,861 |
| Oct 1, 2025 | 5,781.00 | 5,781.00 | 5,655.00 | 5,713.50 | 5,713.50 | 0.18% | 37,981 |
| Sep 30, 2025 | 5,700.00 | 6,169.00 | 5,651.50 | 5,703.00 | 5,703.00 | 2.24% | 1,067,298 |
| Sep 29, 2025 | 5,673.00 | 5,750.00 | 5,520.00 | 5,578.00 | 5,578.00 | -1.68% | 21,967 |
| Sep 26, 2025 | 5,798.00 | 5,798.00 | 5,600.00 | 5,673.50 | 5,673.50 | -2.11% | 6,800 |
| Sep 25, 2025 | 5,770.00 | 5,805.00 | 5,736.00 | 5,795.50 | 5,795.50 | 0.35% | 6,574 |
| Sep 24, 2025 | 5,735.00 | 5,796.00 | 5,734.50 | 5,775.50 | 5,775.50 | 0.36% | 5,830 |