NSE: BLUEDART | Series: EQ
-
LTP
6,165.00
-58.85 (-0.95 %) -
Open
6,244.00
6,215.05 -
High
6,244.00
6,274.00 -
Low
6,118.85
6,136.20 -
Close
6,151.70
6,223.85 -
52W High
9,034.95
17 Oct, 2024 -
52W Low
5,584.60
12 Mar, 2025
Upper Circuit: 7,468.62
Lower Circuit: 4,979.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 6,244.00 | 6,244.00 | 6,118.85 | 6,165.00 | 6,151.70 | -72.15 | -1.16 | 9,034.95 | 5,584.60 | 7,400 | 4.57 Crore | 2,486 |
| 02 Apr, 2025 | 6,215.05 | 6,274.00 | 6,136.20 | 6,241.00 | 6,223.85 | 8.80 | 0.14 | 9,034.95 | 5,584.60 | 5,421 | 3.37 Crore | 1,935 |
| 01 Apr, 2025 | 6,140.00 | 6,299.95 | 6,080.15 | 6,212.00 | 6,215.05 | 78.55 | 1.28 | 9,034.95 | 5,584.60 | 17,448 | 10.83 Crore | 6,933 |
| 28 Mar, 2025 | 6,234.10 | 6,328.00 | 6,076.15 | 6,135.00 | 6,136.50 | -64.35 | -1.04 | 9,034.95 | 5,584.60 | 20,559 | 12.73 Crore | 6,356 |
| 27 Mar, 2025 | 6,300.00 | 6,380.00 | 6,170.25 | 6,175.00 | 6,200.85 | -149.35 | -2.35 | 9,034.95 | 5,584.60 | 35,110 | 21.84 Crore | 6,885 |
| 26 Mar, 2025 | 6,453.00 | 6,506.20 | 6,281.10 | 6,281.10 | 6,350.20 | -166.05 | -2.55 | 9,034.95 | 5,584.60 | 46,558 | 29.79 Crore | 11,854 |
| 25 Mar, 2025 | 6,035.85 | 6,670.00 | 5,999.90 | 6,530.00 | 6,516.25 | 510.40 | 8.5 | 9,034.95 | 5,584.60 | 563,136 | 365.15 Crore | 88,549 |
| 24 Mar, 2025 | 5,897.65 | 6,194.40 | 5,885.10 | 6,011.00 | 6,005.85 | 108.20 | 1.83 | 9,034.95 | 5,584.60 | 31,224 | 18.71 Crore | 7,091 |
| 21 Mar, 2025 | 5,920.00 | 5,954.00 | 5,882.00 | 5,892.00 | 5,897.65 | -0.15 | -0 | 9,034.95 | 5,584.60 | 16,686 | 9.86 Crore | 2,991 |
| 20 Mar, 2025 | 5,900.00 | 5,963.95 | 5,851.00 | 5,923.00 | 5,897.80 | 21.05 | 0.36 | 9,034.95 | 5,584.60 | 8,812 | 5.21 Crore | 3,042 |
| 19 Mar, 2025 | 5,725.00 | 5,928.45 | 5,717.75 | 5,840.00 | 5,876.75 | 151.75 | 2.65 | 9,034.95 | 5,584.60 | 35,505 | 20.71 Crore | 6,609 |
| 18 Mar, 2025 | 5,781.00 | 5,781.00 | 5,710.30 | 5,720.00 | 5,725.00 | -5.60 | -0.1 | 9,034.95 | 5,584.60 | 7,225 | 4.14 Crore | 2,120 |
| 17 Mar, 2025 | 5,749.00 | 5,826.30 | 5,682.45 | 5,748.00 | 5,730.60 | 30.25 | 0.53 | 9,034.95 | 5,584.60 | 13,940 | 8.00 Crore | 4,922 |
| 13 Mar, 2025 | 5,714.00 | 5,725.00 | 5,618.90 | 5,705.00 | 5,700.35 | 51.65 | 0.91 | 9,034.95 | 5,584.60 | 11,303 | 6.43 Crore | 3,269 |
| 12 Mar, 2025 | 5,747.80 | 5,750.00 | 5,584.60 | 5,677.00 | 5,648.70 | -70.50 | -1.23 | 9,034.95 | 5,584.60 | 8,004 | 4.52 Crore | 3,408 |
| 11 Mar, 2025 | 5,699.00 | 5,750.00 | 5,612.35 | 5,740.00 | 5,719.20 | -51.05 | -0.88 | 9,034.95 | 5,612.35 | 11,352 | 6.47 Crore | 4,026 |
| 10 Mar, 2025 | 5,980.00 | 5,980.00 | 5,750.00 | 5,756.00 | 5,770.25 | -194.45 | -3.26 | 9,034.95 | 5,750.00 | 8,775 | 5.14 Crore | 3,767 |
| 07 Mar, 2025 | 6,040.00 | 6,040.00 | 5,929.00 | 5,959.95 | 5,964.70 | -30.15 | -0.5 | 9,034.95 | 5,809.20 | 6,176 | 3.70 Crore | 2,212 |
| 06 Mar, 2025 | 6,040.00 | 6,068.25 | 5,950.35 | 6,000.00 | 5,994.85 | -5.50 | -0.09 | 9,034.95 | 5,809.20 | 20,211 | 12.12 Crore | 3,521 |
| 05 Mar, 2025 | 5,890.00 | 6,015.50 | 5,840.90 | 6,000.00 | 6,000.35 | 120.10 | 2.04 | 9,034.95 | 5,809.20 | 6,484 | 3.88 Crore | 2,148 |
| 04 Mar, 2025 | 5,900.00 | 6,019.40 | 5,842.00 | 5,900.00 | 5,880.25 | -67.65 | -1.14 | 9,034.95 | 5,809.20 | 8,006 | 4.74 Crore | 3,621 |