BLB Ltd

BLB
🏛️ india →
16.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.80 21.80 21.80 21.80 0.0M
2021-12-30 20.80 20.80 20.80 20.80 0.0M
2021-12-29 19.85 19.85 19.85 19.85 0.0M
2021-12-28 18.95 18.95 18.95 18.95 0.0M
2021-12-27 18.05 18.05 18.05 18.05 0.0M
2021-12-24 16.70 17.20 16.70 17.20 0.1M
2021-12-23 15.05 15.65 14.50 15.65 0.3M
2021-12-22 13.85 14.30 13.25 14.25 0.1M
2021-12-21 13.45 13.60 12.70 13.00 0.1M
2021-12-20 14.15 14.50 12.60 12.95 0.1M
2021-12-17 14.10 14.20 13.65 13.90 0.1M
2021-12-16 14.40 14.50 13.20 13.60 0.1M
2021-12-15 14.90 14.90 13.60 13.95 0.1M
2021-12-14 14.10 14.50 14.10 14.20 0.1M
2021-12-13 13.55 14.50 13.35 14.10 0.1M
2021-12-10 14.70 14.70 13.65 13.85 0.2M
2021-12-09 13.90 14.60 13.65 14.15 0.1M
2021-12-08 13.50 13.50 12.65 13.40 0.2M
2021-12-07 12.20 12.40 11.25 12.30 0.1M
2021-12-06 12.50 12.70 11.65 11.90 0.1M
2021-12-03 12.15 12.15 11.90 12.15 0.0M
2021-12-02 11.30 11.60 10.85 11.60 0.1M
2021-12-01 11.25 11.50 10.70 11.05 0.0M
2021-11-30 11.20 11.40 10.65 11.00 0.0M
2021-11-29 11.95 11.95 11.20 11.20 0.0M
2021-11-26 12.50 12.50 11.50 11.75 0.0M
2021-11-25 12.00 12.25 11.65 11.95 0.0M
2021-11-24 12.15 12.25 11.80 12.15 0.1M
2021-11-23 10.70 11.70 10.70 11.70 0.0M
2021-11-22 11.55 12.10 11.00 11.15 0.0M
2021-11-18 12.25 12.30 11.50 11.55 0.1M
2021-11-17 12.35 12.35 11.70 11.85 0.0M
2021-11-16 12.10 12.20 11.70 11.95 0.0M
2021-11-15 12.40 12.50 11.80 11.85 0.1M
2021-11-12 12.55 13.00 12.25 12.35 0.1M
2021-11-11 12.70 12.70 12.15 12.40 0.1M
2021-11-10 12.15 12.70 12.00 12.45 0.1M
2021-11-09 13.05 13.05 11.85 12.15 0.2M
2021-11-08 12.40 12.45 12.40 12.45 0.0M
2021-11-04 12.00 12.00 11.05 11.90 0.1M
2021-11-03 11.45 11.45 11.45 11.45 0.0M
2021-11-02 10.30 10.95 10.30 10.95 0.0M
2021-11-01 10.30 11.00 10.30 10.45 0.0M
2021-10-29 10.30 10.75 10.30 10.55 0.0M
2021-10-28 11.60 11.60 10.60 10.70 0.0M
2021-10-27 10.75 11.10 10.75 11.10 0.0M
2021-10-26 10.60 10.90 10.20 10.60 0.0M
2021-10-25 11.70 11.70 10.60 10.60 0.1M
2021-10-22 10.15 11.15 10.15 11.15 0.1M
2021-10-21 10.70 10.70 10.65 10.65 0.0M
2021-10-20 11.20 11.40 11.20 11.20 0.0M
2021-10-19 11.75 12.00 11.75 11.75 0.0M
2021-10-18 12.35 12.35 12.35 12.35 0.0M
2021-10-14 13.00 13.20 12.95 12.95 0.0M
2021-10-13 14.60 14.60 13.30 13.60 0.2M
2021-10-12 13.95 13.95 13.40 13.95 0.3M
2021-10-11 13.30 13.30 13.00 13.30 0.1M
2021-10-08 11.90 12.10 11.35 12.10 0.1M
2021-10-07 10.55 11.00 10.30 11.00 0.1M
2021-10-06 10.00 10.25 9.80 10.00 0.0M
2021-10-05 10.20 10.35 9.90 10.10 0.0M
2021-10-04 9.90 10.10 9.70 10.10 0.1M
2021-10-01 9.80 9.85 9.55 9.65 0.0M
2021-09-30 9.90 10.35 9.50 9.80 0.1M
2021-09-29 9.65 9.90 9.35 9.90 0.1M
2021-09-28 9.40 9.60 9.25 9.45 0.0M
2021-09-27 9.60 9.70 9.20 9.35 0.0M
2021-09-24 9.80 9.80 9.35 9.40 0.0M
2021-09-23 9.55 10.00 9.35 9.55 0.1M
2021-09-22 9.85 10.05 9.50 9.55 0.0M
2021-09-21 9.85 9.95 9.25 9.85 0.1M
2021-09-20 9.85 9.85 9.35 9.50 0.0M
2021-09-17 9.70 9.85 9.25 9.60 0.0M
2021-09-16 10.10 10.15 9.40 9.40 0.1M
2021-09-15 10.25 10.25 9.70 9.85 0.0M
2021-09-14 10.25 10.50 9.70 9.95 0.1M
2021-09-13 9.55 10.00 9.35 10.00 0.1M
2021-09-09 9.50 9.55 8.95 9.55 0.1M
2021-09-08 8.60 9.10 8.60 9.10 0.0M
2021-09-07 9.10 9.10 8.45 8.70 0.1M
2021-09-06 9.40 9.40 8.75 8.85 0.1M
2021-09-03 8.80 9.15 8.80 9.00 0.0M
2021-09-02 9.35 9.45 8.75 8.85 0.0M
2021-09-01 9.60 9.75 8.90 9.05 0.1M
2021-08-31 9.70 9.85 9.25 9.35 0.0M
2021-08-30 10.60 10.60 9.65 9.70 0.1M
2021-08-27 9.95 10.15 9.45 10.15 0.0M
2021-08-26 9.60 9.70 9.00 9.70 0.0M
2021-08-25 9.10 9.25 8.60 9.25 0.0M
2021-08-24 8.85 9.30 8.85 8.85 0.0M
2021-08-23 9.35 10.15 9.30 9.30 0.1M
2021-08-20 10.00 10.00 9.75 9.75 0.0M
2021-08-18 10.50 11.00 10.25 10.25 0.0M
2021-08-17 10.80 11.05 10.75 10.75 0.0M
2021-08-16 11.50 12.40 11.30 11.30 0.1M
2021-08-13 11.85 11.85 11.30 11.85 0.1M
2021-08-12 10.30 11.30 10.30 11.30 0.2M
2021-08-11 10.80 10.80 10.80 10.80 0.0M
2021-08-10 11.35 11.35 11.35 11.35 0.0M
2021-08-09 11.90 11.95 11.90 11.90 0.0M
2021-08-06 12.50 12.50 12.50 12.50 0.0M
2021-08-05 13.15 13.15 13.15 13.15 0.0M
2021-08-04 15.20 15.20 13.80 13.80 0.3M
2021-08-03 14.50 14.50 14.50 14.50 0.0M
2021-08-02 13.85 13.85 13.55 13.85 0.0M
2021-07-30 13.15 13.20 12.60 13.20 0.1M
2021-07-29 12.60 12.60 12.30 12.60 0.1M
2021-07-28 11.85 12.00 11.20 12.00 0.3M
2021-07-27 11.30 11.45 10.95 11.45 0.1M
2021-07-26 11.90 11.90 10.80 10.95 0.4M
2021-07-23 11.35 11.35 11.35 11.35 0.1M
2021-07-22 10.50 10.85 10.45 10.85 0.4M
2021-07-20 10.30 10.35 9.70 10.35 0.2M
2021-07-19 9.55 9.90 9.20 9.90 0.2M
2021-07-16 9.40 9.65 9.25 9.45 0.1M
2021-07-15 9.50 9.55 9.05 9.30 0.0M
2021-07-14 9.65 9.65 9.30 9.30 0.0M
2021-07-13 9.40 9.50 9.15 9.40 0.0M
2021-07-12 9.55 9.80 9.10 9.20 0.1M
2021-07-09 10.00 10.00 9.40 9.50 0.0M
2021-07-08 9.75 10.00 9.50 9.70 0.2M
2021-07-07 9.55 9.75 9.30 9.55 0.1M
2021-07-06 8.80 9.35 8.80 9.35 0.1M
2021-07-05 9.30 9.30 8.70 8.95 0.1M
2021-07-02 9.30 9.55 8.95 9.05 0.1M
2021-07-01 9.35 9.35 8.90 9.20 0.1M
2021-06-30 9.60 9.95 9.15 9.15 0.2M
2021-06-29 9.50 9.65 9.00 9.60 0.1M
2021-06-28 9.75 9.80 9.00 9.20 0.2M
2021-06-25 9.15 9.80 9.00 9.40 0.1M
2021-06-24 10.30 10.30 9.45 9.45 0.2M
2021-06-23 10.15 10.15 9.40 9.90 0.4M
2021-06-22 9.40 9.70 9.30 9.70 0.1M
2021-06-21 8.30 8.85 7.25 8.85 0.3M
2021-06-18 8.30 8.40 7.60 8.05 0.1M
2021-06-17 8.35 8.35 7.50 8.00 0.0M
2021-06-16 8.65 9.25 7.75 8.10 0.1M
2021-06-15 8.90 9.00 8.25 8.50 0.1M
2021-06-14 8.90 9.15 7.60 8.60 0.3M
2021-06-11 8.35 8.35 7.95 8.35 0.2M
2021-06-10 6.90 7.60 6.90 7.60 0.2M
2021-06-09 7.25 7.40 6.85 6.95 0.1M
2021-06-08 7.60 7.75 6.95 7.10 0.1M
2021-06-07 7.05 7.20 6.90 7.10 0.1M
2021-06-04 7.05 7.05 6.65 6.80 0.0M
2021-06-03 6.50 6.80 6.50 6.80 0.1M
2021-06-02 6.60 6.65 6.20 6.50 0.0M
2021-06-01 6.40 6.75 6.40 6.40 0.0M
2021-05-31 6.85 6.85 6.40 6.65 0.0M
2021-05-28 6.75 6.75 6.50 6.70 0.0M
2021-05-27 7.00 7.00 6.70 6.75 0.0M
2021-05-26 6.85 7.10 6.85 7.00 0.0M
2021-05-25 7.05 7.15 6.90 7.00 0.0M
2021-05-24 7.25 7.25 6.80 7.10 0.0M
2021-05-21 7.15 7.15 6.80 6.95 0.0M
2021-05-20 7.20 7.20 6.75 7.00 0.0M
2021-05-19 7.15 7.15 6.65 6.95 0.0M
2021-05-18 6.95 7.15 6.80 7.00 0.0M
2021-05-17 6.60 6.85 6.45 6.85 0.1M
2021-05-14 6.70 6.70 6.15 6.55 0.0M
2021-05-12 5.90 6.40 5.90 6.40 0.0M
2021-05-11 6.05 6.30 6.05 6.10 0.0M
2021-05-10 6.10 6.40 6.10 6.25 0.0M
2021-05-07 6.25 6.30 5.90 6.30 0.0M
2021-05-06 6.20 6.30 5.75 6.10 0.0M
2021-05-05 5.95 6.10 5.85 6.05 0.0M
2021-05-04 6.25 6.35 5.80 5.85 0.0M
2021-05-03 6.30 6.30 5.80 6.05 0.0M
2021-04-30 6.20 6.20 6.00 6.00 0.0M
2021-04-29 6.20 6.20 6.05 6.10 0.0M
2021-04-28 6.10 6.25 5.75 6.20 0.0M
2021-04-27 5.80 6.20 5.80 6.00 0.0M
2021-04-26 5.70 6.00 5.70 6.00 0.0M
2021-04-23 5.95 5.95 5.60 5.95 0.0M
2021-04-22 5.60 6.00 5.60 5.85 0.0M
2021-04-20 5.35 5.85 5.35 5.85 0.0M
2021-04-19 5.65 5.80 5.35 5.60 0.0M
2021-04-16 6.00 6.05 5.60 5.60 0.0M
2021-04-15 5.70 6.20 5.70 5.80 0.0M
2021-04-13 6.00 6.00 5.55 6.00 0.0M
2021-04-12 6.00 6.25 5.70 5.80 0.0M
2021-04-09 5.85 6.25 5.85 6.00 0.0M
2021-04-08 6.15 6.15 6.00 6.15 0.0M
2021-04-07 6.30 6.30 5.80 5.90 0.0M
2021-04-06 6.05 6.25 6.05 6.05 0.0M
2021-04-05 6.05 6.20 6.05 6.05 0.0M
2021-04-01 6.10 6.45 6.10 6.35 0.0M
2021-03-31 6.40 6.50 6.10 6.35 0.0M
2021-03-30 6.15 6.60 6.10 6.40 0.0M
2021-03-26 6.40 6.75 6.40 6.40 0.0M
2021-03-25 6.45 6.45 6.40 6.45 0.0M
2021-03-24 7.00 7.15 6.65 6.70 0.0M
2021-03-23 7.00 7.05 6.45 6.95 0.1M
2021-03-22 6.50 6.80 6.20 6.75 0.1M
2021-03-19 6.15 6.50 6.15 6.50 0.0M
2021-03-18 6.50 6.55 6.20 6.45 0.1M
2021-03-17 6.75 6.85 6.30 6.50 0.1M
2021-03-16 6.80 6.80 6.55 6.60 0.0M
2021-03-15 6.60 6.80 6.25 6.80 0.1M
2021-03-12 6.70 6.80 6.30 6.50 0.0M
2021-03-10 6.70 6.80 6.50 6.50 0.1M
2021-03-09 7.00 7.35 6.80 6.80 0.0M
2021-03-08 7.10 7.25 6.65 7.15 0.1M
2021-03-05 7.30 7.40 6.95 6.95 0.2M
2021-03-04 6.65 7.35 6.15 7.30 0.2M
2021-03-03 6.40 6.70 6.10 6.70 0.1M
2021-03-02 5.80 6.10 5.80 6.10 0.1M
2021-03-01 5.60 5.70 5.15 5.55 0.3M
2021-02-26 5.35 5.60 5.20 5.45 0.0M
2021-02-25 5.30 5.65 5.05 5.35 0.0M
2021-02-24 5.30 5.50 5.30 5.50 0.0M
2021-02-23 5.20 5.60 5.20 5.55 0.0M
2021-02-22 5.25 5.60 5.25 5.45 0.0M
2021-02-19 5.30 5.50 5.20 5.35 0.0M
2021-02-18 5.70 5.85 5.20 5.50 0.1M
2021-02-17 5.25 5.50 5.00 5.40 0.0M
2021-02-16 5.05 5.40 4.80 5.15 0.0M
2021-02-15 5.65 5.65 5.05 5.20 0.0M
2021-02-12 5.45 5.50 5.30 5.45 0.0M
2021-02-11 5.65 5.65 5.45 5.65 0.0M
2021-02-10 5.40 5.70 5.25 5.65 0.0M
2021-02-09 5.75 6.10 5.55 5.65 0.1M
2021-02-08 5.45 5.55 5.30 5.55 0.0M
2021-02-05 5.55 5.55 4.85 5.05 0.0M
2021-02-04 5.70 5.70 5.30 5.35 0.0M
2021-02-03 5.70 5.70 5.35 5.45 0.0M
2021-02-02 5.40 5.65 5.30 5.45 0.0M
2021-02-01 5.75 5.75 5.30 5.50 0.0M
2021-01-29 5.50 5.50 5.50 5.50 0.0M
2021-01-28 5.20 5.25 5.00 5.25 0.0M
2021-01-27 5.20 5.20 4.90 5.00 0.0M
2021-01-25 5.00 5.20 4.85 5.00 0.0M
2021-01-22 5.20 5.25 5.10 5.10 0.0M
2021-01-21 5.40 5.55 5.10 5.10 0.0M
2021-01-20 5.30 5.65 5.30 5.35 0.0M
2021-01-19 5.45 5.60 5.35 5.50 0.0M
2021-01-18 5.70 5.80 5.40 5.45 0.0M
2021-01-15 5.80 5.80 5.45 5.60 0.0M
2021-01-14 6.15 6.15 5.70 5.70 0.0M
2021-01-13 5.70 6.15 5.70 5.95 0.0M
2021-01-12 5.70 5.95 5.50 5.90 0.0M
2021-01-11 6.00 6.00 5.70 5.70 0.0M
2021-01-08 6.35 6.35 5.85 5.95 0.0M
2021-01-07 6.10 6.15 5.90 6.05 0.0M
2021-01-06 6.10 6.10 5.75 5.95 0.0M
2021-01-05 5.90 6.10 5.80 5.85 0.0M
2021-01-04 6.30 6.30 5.75 6.10 0.1M
2021-01-01 5.90 6.10 5.75 6.00 0.0M