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
2022-12-30 24.75 25.40 23.10 24.05 0.1M
2022-12-29 27.50 28.45 24.35 24.55 0.7M
2022-12-28 21.60 26.25 21.25 26.25 0.4M
2022-12-27 22.00 22.10 21.30 21.90 0.0M
2022-12-26 22.40 22.40 20.05 21.20 0.0M
2022-12-23 20.70 21.75 19.50 20.20 0.1M
2022-12-22 21.55 22.00 20.45 20.70 0.0M
2022-12-21 23.45 23.45 21.00 21.80 0.0M
2022-12-20 23.90 23.90 22.10 22.85 0.0M
2022-12-19 22.50 23.80 22.50 23.10 0.1M
2022-12-16 22.85 22.85 22.00 22.25 0.0M
2022-12-15 24.10 24.45 22.20 22.85 0.1M
2022-12-14 26.35 26.70 24.20 24.40 0.1M
2022-12-13 27.40 27.40 25.25 26.15 0.4M
2022-12-12 20.90 24.60 20.35 24.00 0.5M
2022-12-09 22.50 22.50 20.10 20.60 0.1M
2022-12-08 24.35 24.40 21.65 21.75 0.2M
2022-12-07 19.40 23.55 19.40 23.55 0.3M
2022-12-06 19.15 20.15 19.15 19.65 0.0M
2022-12-05 18.85 20.50 18.85 20.05 0.0M
2022-12-02 20.55 20.55 19.50 19.60 0.0M
2022-12-01 20.45 20.70 19.65 19.95 0.0M
2022-11-30 20.50 20.50 19.50 19.95 0.0M
2022-11-29 19.75 20.25 19.65 20.00 0.0M
2022-11-28 20.80 20.80 19.50 20.00 0.0M
2022-11-25 20.00 20.75 19.50 20.10 0.0M
2022-11-24 20.00 20.00 18.10 19.50 0.0M
2022-11-23 19.70 19.85 19.35 19.50 0.0M
2022-11-22 20.00 20.00 19.20 19.55 0.0M
2022-11-21 18.80 20.20 18.80 18.95 0.0M
2022-11-18 20.40 20.40 19.20 19.40 0.0M
2022-11-17 19.40 20.50 17.60 19.70 0.0M
2022-11-16 18.45 19.35 18.45 19.05 0.0M
2022-11-15 19.90 19.90 18.60 18.95 0.0M
2022-11-14 20.75 20.75 19.05 19.25 0.0M
2022-11-11 18.75 20.35 18.75 19.50 0.0M
2022-11-10 18.65 20.55 18.65 19.20 0.0M
2022-11-09 18.65 19.75 18.65 19.45 0.0M
2022-11-07 19.10 19.80 18.05 18.95 0.0M
2022-11-04 19.35 19.70 19.25 19.50 0.0M
2022-11-03 21.00 21.20 19.35 19.55 0.0M
2022-11-02 19.80 20.00 19.40 19.75 0.0M
2022-11-01 19.45 20.20 19.45 19.80 0.0M
2022-10-31 20.00 20.35 19.35 19.70 0.0M
2022-10-28 19.30 20.20 19.30 19.80 0.0M
2022-10-27 20.65 21.30 19.25 19.80 0.0M
2022-10-25 20.15 22.00 19.20 20.25 0.1M
2022-10-24 19.30 20.45 19.30 20.15 0.0M
2022-10-21 18.65 19.75 18.65 19.30 0.0M
2022-10-20 20.70 21.05 19.30 19.30 0.0M
2022-10-19 20.60 20.80 19.90 20.05 0.0M
2022-10-18 21.50 21.50 20.10 20.15 0.0M
2022-10-17 20.65 21.90 19.45 20.70 0.0M
2022-10-14 19.45 20.80 19.45 19.95 0.0M
2022-10-13 20.55 20.75 20.00 20.00 0.0M
2022-10-12 19.50 20.55 19.50 20.15 0.0M
2022-10-11 20.95 21.00 20.00 20.00 0.0M
2022-10-10 20.00 20.75 19.15 20.70 0.0M
2022-10-07 20.40 21.10 20.00 20.20 0.0M
2022-10-06 20.90 20.90 20.25 20.55 0.0M
2022-10-04 21.10 21.30 20.10 20.25 0.0M
2022-10-03 21.35 21.35 20.60 20.65 0.0M
2022-09-30 20.50 21.40 20.00 21.25 0.0M
2022-09-29 20.20 21.70 20.20 20.50 0.0M
2022-09-28 19.95 21.00 19.95 20.80 0.0M
2022-09-27 20.05 20.75 19.60 20.00 0.0M
2022-09-26 21.40 21.40 19.95 20.00 0.0M
2022-09-23 20.80 21.50 20.25 20.95 0.0M
2022-09-22 21.30 21.30 20.45 20.80 0.0M
2022-09-21 21.00 21.70 20.65 20.80 0.0M
2022-09-20 21.10 22.20 21.05 21.15 0.0M
2022-09-19 21.25 22.25 21.25 21.40 0.0M
2022-09-16 21.65 21.65 20.65 21.20 0.0M
2022-09-15 22.15 22.25 21.05 21.10 0.0M
2022-09-14 21.45 22.75 21.45 22.15 0.0M
2022-09-13 22.55 23.35 22.15 22.35 0.0M
2022-09-12 24.30 24.30 23.15 23.20 0.0M
2022-09-09 24.25 25.25 23.05 23.45 0.1M
2022-09-08 24.30 24.40 23.00 24.25 0.1M
2022-09-07 24.95 24.95 22.80 23.25 0.1M
2022-09-06 23.80 23.80 23.80 23.80 0.0M
2022-09-05 22.60 22.70 22.60 22.70 0.0M
2022-09-02 21.00 21.65 20.65 21.65 0.0M
2022-09-01 20.55 21.00 19.70 20.65 0.0M
2022-08-30 20.90 20.90 20.00 20.15 0.0M
2022-08-29 20.05 21.00 20.00 20.05 0.0M
2022-08-26 20.80 22.15 20.55 21.00 0.0M
2022-08-25 21.85 22.05 21.50 21.60 0.1M
2022-08-24 19.60 21.00 19.60 21.00 0.0M
2022-08-23 20.20 20.65 19.10 20.00 0.0M
2022-08-22 20.00 20.50 19.15 19.95 0.0M
2022-08-19 20.95 20.95 19.65 20.00 0.1M
2022-08-18 18.75 20.65 18.75 20.60 0.1M
2022-08-17 19.70 20.30 19.70 19.70 0.0M
2022-08-16 20.75 20.75 20.70 20.70 0.0M
2022-08-12 22.50 22.50 21.75 21.75 0.0M
2022-08-11 22.75 22.95 20.40 22.85 0.2M
2022-08-10 20.80 20.90 20.40 20.90 0.0M
2022-08-08 17.45 19.00 16.50 19.00 0.0M
2022-08-05 17.25 18.55 16.35 17.30 0.0M
2022-08-04 17.95 18.10 16.80 16.90 0.0M
2022-08-03 17.95 18.00 16.85 17.40 0.0M
2022-08-02 17.70 17.85 16.30 17.60 0.0M
2022-08-01 16.50 17.30 16.00 17.00 0.0M
2022-07-29 16.50 16.50 15.85 16.50 0.0M
2022-07-28 15.30 15.75 14.85 15.75 0.0M
2022-07-27 16.00 16.00 14.90 15.00 0.0M
2022-07-26 15.65 16.50 15.50 15.65 0.0M
2022-07-25 17.00 17.30 16.05 16.30 0.0M
2022-07-22 16.70 17.25 16.05 16.85 0.0M
2022-07-21 16.75 17.25 16.50 16.65 0.0M
2022-07-20 17.05 17.65 16.55 17.05 0.0M
2022-07-19 17.00 17.60 16.05 17.25 0.0M
2022-07-18 17.15 17.65 16.25 16.80 0.0M
2022-07-15 17.30 17.30 16.60 16.85 0.0M
2022-07-14 16.75 17.50 16.75 16.95 0.0M
2022-07-13 17.90 17.90 17.00 17.30 0.0M
2022-07-12 17.55 17.85 16.60 17.55 0.0M
2022-07-11 17.40 17.65 16.45 17.20 0.0M
2022-07-08 17.50 17.55 16.35 17.05 0.0M
2022-07-07 16.75 16.95 16.35 16.75 0.0M
2022-07-06 17.90 17.90 17.05 17.05 0.0M
2022-07-05 18.60 18.75 17.90 17.90 0.0M
2022-07-04 18.00 18.80 18.00 18.45 0.0M
2022-07-01 18.60 18.60 17.75 18.15 0.0M
2022-06-30 18.75 18.75 18.10 18.20 0.0M
2022-06-29 17.20 18.80 17.20 18.60 0.0M
2022-06-28 18.50 18.50 17.75 18.00 0.0M
2022-06-27 18.55 18.55 17.75 18.50 0.0M
2022-06-24 17.70 17.70 17.00 17.70 0.0M
2022-06-23 16.10 16.90 15.60 16.90 0.0M
2022-06-22 15.75 16.10 15.00 16.10 0.0M
2022-06-21 14.95 15.65 14.40 15.35 0.0M
2022-06-20 15.15 16.25 14.95 14.95 0.0M
2022-06-17 15.75 16.45 15.70 15.70 0.0M
2022-06-16 17.50 18.15 16.45 16.50 0.1M
2022-06-15 18.40 18.40 17.20 17.30 0.0M
2022-06-14 19.50 19.70 18.00 18.10 0.0M
2022-06-13 20.00 20.10 18.25 18.85 0.0M
2022-06-10 18.55 19.20 18.05 19.20 0.1M
2022-06-09 18.00 18.45 17.20 18.30 0.0M
2022-06-08 18.00 18.40 17.50 17.95 0.1M
2022-06-07 19.80 19.95 18.30 18.30 0.1M
2022-06-06 19.55 19.80 18.30 19.25 0.0M
2022-06-03 19.50 19.75 18.60 19.10 0.0M
2022-06-02 19.05 19.90 18.95 19.15 0.1M
2022-06-01 20.70 20.70 19.90 19.90 0.0M
2022-05-31 22.40 22.40 20.90 20.90 0.1M
2022-05-30 21.90 21.95 20.95 21.95 0.0M
2022-05-27 20.85 21.00 20.35 20.95 0.0M
2022-05-26 20.25 20.90 20.25 20.25 0.0M
2022-05-25 22.70 22.70 21.30 21.30 0.0M
2022-05-24 22.10 23.90 22.10 22.40 0.0M
2022-05-23 23.15 24.15 22.95 23.00 0.0M
2022-05-20 24.30 24.60 22.35 24.15 0.1M
2022-05-19 24.45 24.75 23.45 23.45 0.0M
2022-05-18 24.60 24.65 23.70 24.65 0.0M
2022-05-17 22.80 23.50 21.60 23.50 0.1M
2022-05-16 23.55 24.60 22.40 22.40 0.1M
2022-05-13 22.70 24.50 22.60 23.55 0.1M
2022-05-12 25.40 25.40 23.70 23.70 0.0M
2022-05-11 27.30 27.30 24.90 24.90 0.1M
2022-05-10 25.25 27.20 25.00 26.20 0.1M
2022-05-09 27.30 28.35 25.95 25.95 0.0M
2022-05-06 25.70 28.00 25.55 27.30 0.1M
2022-05-05 26.50 27.55 25.25 26.70 0.0M
2022-05-04 27.20 27.70 25.85 26.25 0.0M
2022-05-02 28.95 29.50 26.90 27.20 0.1M
2022-04-29 29.50 29.55 27.00 28.10 0.2M
2022-04-28 25.70 28.15 25.70 28.15 0.1M
2022-04-27 28.60 28.60 26.60 26.85 0.1M
2022-04-26 28.50 29.00 27.20 28.00 0.0M
2022-04-25 29.40 29.55 27.65 27.90 0.1M
2022-04-22 26.55 29.10 26.55 29.10 0.3M
2022-04-21 27.75 28.65 27.75 27.75 0.1M
2022-04-20 29.20 29.20 29.20 29.20 0.0M
2022-04-19 30.75 30.75 30.70 30.70 0.0M
2022-04-18 33.80 33.85 32.30 32.30 0.1M
2022-04-13 32.80 34.00 32.00 34.00 0.2M
2022-04-12 28.00 30.95 28.00 30.95 0.2M
2022-04-11 26.85 28.15 25.60 28.15 0.3M
2022-04-08 25.95 26.50 24.50 25.60 0.1M
2022-04-07 26.00 26.10 24.05 24.10 0.1M
2022-04-06 25.25 26.05 24.65 25.30 0.1M
2022-04-05 24.55 25.25 24.15 25.05 0.1M
2022-04-04 22.50 24.05 22.50 24.05 0.0M
2022-04-01 22.70 22.95 22.15 22.95 0.0M
2022-03-31 21.80 22.15 20.80 21.90 0.0M
2022-03-30 19.55 21.30 19.55 21.10 0.0M
2022-03-29 20.65 22.00 20.50 20.50 0.0M
2022-03-28 23.10 23.10 21.55 21.55 0.0M
2022-03-25 22.10 23.05 22.10 22.65 0.0M
2022-03-24 24.25 24.40 22.65 23.20 0.0M
2022-03-23 24.30 24.30 22.85 23.60 0.0M
2022-03-22 24.35 24.35 22.55 23.50 0.0M
2022-03-21 24.60 24.60 22.95 23.30 0.0M
2022-03-17 25.05 25.40 23.75 24.10 0.0M
2022-03-16 26.20 26.50 24.35 24.95 0.0M
2022-03-15 25.75 25.75 25.00 25.60 0.0M
2022-03-14 24.25 24.55 23.50 24.55 0.0M
2022-03-11 23.40 23.40 21.25 23.40 0.0M
2022-03-10 21.90 22.30 20.35 22.30 0.1M
2022-03-09 21.35 21.35 20.50 21.25 0.0M
2022-03-08 21.45 21.50 19.85 20.70 0.0M
2022-03-07 21.30 21.35 19.95 20.80 0.0M
2022-03-04 21.50 21.60 19.70 20.90 0.0M
2022-03-03 19.35 20.70 19.35 20.65 0.0M
2022-03-02 20.20 20.35 18.60 20.00 0.0M
2022-02-28 19.40 19.85 18.25 19.45 0.0M
2022-02-25 19.00 19.65 17.90 19.15 0.0M
2022-02-24 19.95 19.95 18.75 18.75 0.0M
2022-02-23 18.30 19.80 18.30 19.70 0.0M
2022-02-22 19.85 19.85 18.90 18.90 0.0M
2022-02-21 20.85 21.85 19.85 19.85 0.1M
2022-02-18 20.60 21.55 19.70 20.85 0.0M
2022-02-17 19.75 21.20 19.75 20.55 0.0M
2022-02-16 20.80 20.80 19.95 20.30 0.0M
2022-02-15 21.70 21.70 20.65 20.95 0.0M
2022-02-14 21.70 21.70 21.70 21.70 0.0M
2022-02-11 23.40 23.40 22.35 22.80 0.0M
2022-02-10 24.10 24.90 23.50 23.50 0.0M
2022-02-09 24.00 25.45 23.65 24.70 0.0M
2022-02-08 24.60 26.90 24.45 24.85 0.0M
2022-02-07 27.85 27.85 25.70 25.70 0.0M
2022-02-04 24.60 27.05 24.55 27.05 0.1M
2022-02-03 27.40 27.40 25.05 25.80 0.1M
2022-02-02 25.95 26.35 24.25 26.25 0.1M
2022-02-01 24.50 25.10 24.00 25.10 0.1M
2022-01-31 23.95 23.95 23.55 23.95 0.1M
2022-01-28 22.85 22.85 21.85 22.85 0.0M
2022-01-27 19.80 21.80 19.80 21.80 0.0M
2022-01-25 20.80 20.80 20.80 20.80 0.0M
2022-01-24 22.05 23.80 21.85 21.85 0.0M
2022-01-21 22.65 23.80 22.65 23.00 0.1M
2022-01-20 23.60 25.80 23.60 23.80 0.1M
2022-01-19 25.75 25.75 24.80 24.80 0.0M
2022-01-18 23.70 26.10 23.70 26.10 0.2M
2022-01-17 24.90 24.90 24.90 24.90 0.1M
2022-01-14 26.20 26.20 26.20 26.20 0.0M
2022-01-13 27.55 27.55 27.55 27.55 0.0M
2022-01-12 31.95 31.95 28.95 28.95 0.2M
2022-01-11 30.45 30.45 30.45 30.45 0.1M
2022-01-10 29.00 29.00 29.00 29.00 0.0M
2022-01-07 27.65 27.65 27.65 27.65 0.0M
2022-01-06 26.35 26.35 26.35 26.35 0.0M
2022-01-05 25.10 25.10 25.10 25.10 0.0M
2022-01-04 23.90 23.95 23.80 23.95 0.1M
2022-01-03 22.85 22.85 21.15 22.85 0.6M