BLS International Services

BLSN
🏛️ india →
331.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 341.00 344.65 341.00 341.70 4.2K
09:20 341.25 341.25 336.50 339.75 9.5K
09:25 339.75 340.05 336.30 336.55 4.6K
09:30 336.50 336.65 335.20 336.55 1.3K
09:35 336.55 337.40 335.55 337.30 3.3K
09:40 337.65 339.85 337.55 339.30 3.7K
09:45 339.80 340.90 339.80 340.70 0.9K
09:50 340.70 340.70 340.50 340.50 0.2K
09:55 340.35 340.75 340.10 340.10 1.1K
10:00 340.30 340.50 339.35 339.35 0.5K
10:05 339.00 339.00 337.70 338.20 1.1K
10:10 337.70 338.85 337.70 338.85 0.4K
10:15 338.55 338.70 337.85 337.85 0.8K
10:20 337.70 338.20 337.70 337.85 0.2K
10:25 338.20 338.95 338.20 338.50 0.6K
10:30 338.10 338.10 337.40 337.40 0.7K
10:35 337.65 338.35 337.55 338.35 2.3K
10:40 338.35 339.25 338.05 339.25 1.5K
10:45 339.85 339.85 339.00 339.75 0.6K
10:50 340.50 340.75 340.40 340.40 0.4K
10:55 339.75 340.10 339.25 340.10 0.1K
11:00 339.65 339.70 339.15 339.15 0.1K
11:05 339.00 339.00 338.95 338.95 0.2K
11:10 339.15 339.15 338.50 338.70 0.3K
11:15 338.00 338.00 337.70 337.70 0.1K
11:20 338.15 338.15 337.30 337.30 0.4K
11:25 337.30 337.30 337.15 337.15 0.2K
11:30 337.20 337.20 336.50 336.60 0.2K
11:35 336.50 336.70 336.00 336.70 1.7K
11:40 336.70 336.70 336.25 336.30 0.1K
11:45 336.55 336.90 336.45 336.90 0.5K
11:50 337.00 337.00 337.00 337.00 0.1K
11:55 337.20 337.55 337.00 337.00 0.6K
12:00 336.70 336.70 336.30 336.35 0.1K
12:05 336.35 336.65 336.35 336.65 0.0K
12:10 336.55 336.55 336.40 336.55 0.0K
12:15 336.55 336.60 336.25 336.25 0.4K
12:20 336.55 336.55 336.55 336.55 0.0K
12:25 336.65 337.00 336.20 336.20 1.3K
12:30 336.45 336.50 335.85 335.85 3.0K
12:35 336.25 336.25 336.25 336.25 0.1K
12:40 336.50 336.60 336.50 336.60 0.2K
12:45 336.90 336.95 336.50 336.50 1.1K
12:50 337.15 337.50 337.15 337.50 0.4K
12:55 337.60 337.60 336.50 336.75 0.1K
13:00 336.80 336.80 336.80 336.80 0.0K
13:05 336.35 336.35 336.20 336.20 0.0K
13:10 336.20 336.60 335.80 336.15 0.8K
13:15 336.15 336.15 335.70 335.80 0.4K
13:20 335.80 335.80 335.80 335.80 0.0K
13:25 335.50 335.50 335.40 335.40 0.1K
13:30 335.60 335.60 334.70 334.95 2.8K
13:35 335.30 335.30 334.50 334.55 0.1K
13:40 334.55 334.70 334.55 334.70 0.0K
13:45 334.95 334.95 334.25 334.25 0.4K
13:50 334.75 334.75 334.25 334.55 0.3K
13:55 335.20 335.20 335.20 335.20 0.5K
14:00 334.80 334.80 333.95 334.35 0.4K
14:05 334.50 334.50 334.40 334.40 0.1K
14:10 334.90 334.90 334.25 334.90 0.3K
14:15 334.85 334.85 334.50 334.50 0.0K
14:20 334.35 334.45 334.05 334.05 0.8K
14:25 334.05 334.50 333.50 334.10 6.1K
14:30 334.05 334.05 333.00 333.65 0.6K
14:35 333.85 333.90 333.65 333.90 0.3K
14:40 333.50 333.75 333.50 333.75 0.4K
14:45 333.50 335.15 333.45 335.00 3.5K
14:50 335.35 335.70 335.15 335.15 0.3K
14:55 334.95 334.95 334.85 334.85 0.1K
15:00 334.30 334.75 334.00 334.35 0.4K
15:05 334.00 334.00 333.30 333.55 0.4K
15:10 333.90 333.90 333.65 333.75 0.1K
15:15 333.75 333.90 333.55 333.55 1.3K
15:20 333.90 335.25 333.90 334.30 12.5K
15:25 334.85 335.20 334.00 334.40 1.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 324.60 332.90 319.70 331.30 0.1M
2025-09-30 325.20 330.80 316.60 323.40 0.1M
2025-09-29 335.40 335.85 326.00 327.80 0.1M
2025-09-26 342.65 344.65 333.00 334.40 0.1M
2025-09-25 359.15 359.15 340.25 343.30 0.2M
2025-09-24 361.00 361.00 354.55 356.15 0.1M
2025-09-23 360.15 362.90 352.35 360.00 0.1M
2025-09-22 360.20 364.00 360.00 361.20 0.1M
2025-09-19 369.40 369.40 364.55 365.50 0.0M
2025-09-18 373.60 373.60 366.15 369.10 0.0M
2025-09-17 372.00 372.00 365.90 369.85 0.0M
2025-09-16 365.55 368.35 365.10 365.65 0.0M
2025-09-15 365.70 370.45 365.70 367.00 0.0M
2025-09-12 370.00 371.75 367.10 368.85 0.0M
2025-09-11 368.50 372.25 367.45 369.50 0.0M
2025-09-10 363.15 371.35 362.90 367.45 0.1M
2025-09-09 364.25 367.05 360.00 362.55 0.1M
2025-09-08 364.20 368.90 363.90 365.25 0.0M
2025-09-05 364.65 369.60 364.65 366.75 0.1M
2025-09-04 372.25 373.65 367.00 368.05 0.1M
2025-09-03 371.40 372.30 368.40 370.80 0.0M
2025-09-02 370.00 373.80 367.35 369.15 0.1M
2025-09-01 367.75 372.95 366.05 370.90 0.1M
2025-08-29 371.05 371.05 364.85 366.75 0.1M
2025-08-28 371.40 375.65 365.00 371.70 0.2M
2025-08-26 381.40 392.45 369.00 372.80 0.8M
2025-08-25 371.40 372.10 367.20 368.15 0.0M
2025-08-22 367.05 372.00 366.00 368.05 0.1M
2025-08-21 368.30 375.20 366.30 366.90 0.1M
2025-08-20 368.25 376.05 368.25 369.70 0.1M
2025-08-19 372.85 375.85 371.10 373.00 0.1M
2025-08-18 376.20 377.60 371.00 372.30 0.1M
2025-08-14 378.55 378.55 371.20 373.15 0.1M
2025-08-13 385.70 387.60 377.00 377.75 0.1M
2025-08-12 391.90 399.00 382.25 384.40 0.1M
2025-08-11 396.95 397.00 387.30 390.90 0.0M
2025-08-08 400.45 404.50 393.85 396.55 0.1M
2025-08-07 400.60 415.00 393.65 398.20 0.2M
2025-08-06 403.35 407.00 394.20 402.15 0.3M
2025-08-05 389.00 403.05 381.35 400.25 0.4M
2025-08-04 383.00 385.40 374.05 383.80 0.1M
2025-08-01 379.15 386.75 377.00 380.05 0.2M
2025-07-31 364.80 382.60 364.80 380.15 0.1M
2025-07-30 373.10 383.00 370.00 377.35 0.1M
2025-07-29 358.40 373.95 356.80 372.50 0.1M
2025-07-28 365.15 368.50 356.95 361.40 0.1M
2025-07-25 367.90 368.00 361.20 362.65 0.0M
2025-07-24 369.10 375.35 365.45 367.65 0.1M
2025-07-23 377.75 379.15 366.50 367.60 0.1M
2025-07-22 379.55 384.45 377.25 378.10 0.0M
2025-07-21 382.10 382.75 374.50 378.55 0.1M
2025-07-18 387.55 389.70 380.60 382.90 0.0M
2025-07-17 387.00 390.45 384.55 385.55 0.1M
2025-07-16 384.20 389.50 382.45 387.35 0.0M
2025-07-15 380.05 389.50 380.05 384.20 0.1M
2025-07-14 386.00 386.10 377.60 379.80 0.1M
2025-07-11 384.35 390.85 380.25 384.70 0.1M
2025-07-10 376.90 391.05 374.90 383.80 0.3M
2025-07-09 380.05 380.95 372.00 374.40 0.1M
2025-07-08 377.65 382.65 374.00 379.25 0.1M
2025-07-07 361.05 384.40 361.05 377.65 0.4M
2025-07-04 362.10 367.45 360.60 363.35 0.0M
2025-07-03 362.65 366.50 361.35 363.90 0.1M
2025-07-02 362.15 366.50 360.00 362.65 0.1M
2025-07-01 372.15 372.15 362.25 363.75 0.2M
2025-06-30 383.65 383.65 368.10 369.05 0.1M
2025-06-27 373.75 385.85 372.85 379.40 0.2M
2025-06-26 370.25 373.75 365.40 369.50 0.1M
2025-06-25 366.30 370.60 363.10 369.30 0.1M
2025-06-24 360.05 371.75 360.05 362.85 0.1M
2025-06-23 350.05 357.00 350.05 355.95 0.2M
2025-06-20 357.00 363.55 352.85 358.90 0.1M
2025-06-19 362.65 364.95 351.05 354.75 0.1M
2025-06-18 360.75 368.00 360.65 362.50 0.1M
2025-06-17 369.20 373.30 362.80 363.80 0.1M
2025-06-16 366.25 373.75 362.35 369.70 0.1M
2025-06-13 364.00 377.15 361.80 369.25 0.1M
2025-06-12 378.80 384.20 367.45 370.15 0.1M
2025-06-11 386.65 388.25 377.50 378.80 0.1M
2025-06-10 388.00 388.00 383.45 386.05 0.1M
2025-06-09 399.55 403.00 382.00 384.25 0.4M
2025-06-06 409.05 410.65 398.15 399.10 0.1M
2025-06-05 409.70 414.60 407.25 408.60 0.1M
2025-06-04 408.15 413.60 404.00 408.95 0.1M
2025-06-03 415.15 418.45 405.25 406.10 0.2M
2025-06-02 407.75 418.50 403.05 412.70 0.1M
2025-05-30 408.35 412.50 403.55 405.70 0.2M
2025-05-29 418.95 419.55 407.00 408.30 0.1M
2025-05-28 409.65 421.90 409.65 415.15 0.1M
2025-05-27 412.55 415.60 408.35 409.05 0.2M
2025-05-26 401.90 421.20 397.20 412.50 0.5M
2025-05-23 397.15 407.00 392.20 402.15 0.2M
2025-05-22 400.90 401.50 393.50 394.65 0.0M
2025-05-21 396.65 404.60 393.30 396.40 0.2M
2025-05-20 400.20 405.80 391.80 393.00 0.5M
2025-05-19 397.65 404.20 391.65 398.25 0.3M
2025-05-16 410.85 413.00 386.45 393.95 0.8M
2025-05-15 381.15 398.00 378.30 394.90 0.3M
2025-05-14 375.00 381.00 372.30 379.90 0.1M
2025-05-13 365.00 377.00 362.45 371.30 0.1M
2025-05-12 362.15 365.60 355.65 364.00 0.2M
2025-05-09 332.05 344.25 332.05 342.30 0.1M
2025-05-08 344.40 352.80 341.00 343.15 0.2M
2025-05-07 334.40 348.25 332.35 342.95 0.3M
2025-05-06 352.90 355.50 338.70 340.75 0.2M
2025-05-05 352.70 361.10 350.80 352.75 0.2M
2025-05-02 354.95 362.25 348.05 349.50 0.1M
2025-04-30 367.35 370.80 352.95 354.90 0.2M
2025-04-29 371.50 375.40 366.35 371.30 0.1M
2025-04-28 370.30 379.05 366.50 370.80 0.4M
2025-04-25 385.05 386.75 361.70 371.75 0.1M
2025-04-24 387.80 390.80 383.50 384.75 0.2M
2025-04-23 399.10 403.90 382.40 384.40 0.1M
2025-04-22 404.50 406.50 396.00 397.00 0.1M
2025-04-21 387.15 407.00 387.15 403.65 0.3M
2025-04-17 383.00 393.25 381.75 387.15 0.2M
2025-04-16 389.40 389.95 378.70 384.10 0.1M
2025-04-15 372.75 390.80 364.80 386.65 0.1M
2025-04-11 360.00 364.10 352.00 358.90 0.2M
2025-04-09 366.70 367.30 342.65 347.00 0.1M
2025-04-08 364.15 371.70 345.30 366.75 0.2M
2025-04-07 335.05 364.10 335.05 351.30 0.4M
2025-04-04 405.50 405.50 383.70 385.05 0.4M
2025-04-03 395.60 406.70 395.60 404.55 0.1M
2025-04-02 395.35 408.00 389.90 400.70 0.4M
2025-04-01 394.90 398.65 390.20 392.60 0.1M
2025-03-28 398.30 408.35 395.05 397.00 0.2M
2025-03-27 395.00 403.15 389.75 399.25 0.1M
2025-03-26 406.00 415.00 395.20 396.65 0.2M
2025-03-25 422.70 428.30 402.00 403.95 0.1M
2025-03-24 401.00 424.95 391.30 422.05 0.4M
2025-03-21 359.00 401.80 356.10 396.65 1.0M
2025-03-20 351.75 366.00 350.80 361.85 0.3M
2025-03-19 350.00 366.00 347.70 349.40 0.3M
2025-03-18 337.15 350.90 337.15 348.20 0.1M
2025-03-17 325.80 338.50 325.65 336.85 0.2M
2025-03-13 329.80 331.25 322.90 325.35 0.1M
2025-03-12 330.80 334.45 326.05 327.65 0.1M
2025-03-11 326.95 329.00 319.35 327.00 0.1M
2025-03-10 351.75 351.75 329.30 331.60 0.1M
2025-03-07 340.00 350.00 338.40 346.90 0.3M
2025-03-06 342.85 346.80 335.30 339.40 0.2M
2025-03-05 343.45 351.00 339.10 340.25 0.2M
2025-03-04 327.45 346.40 323.35 344.00 0.1M
2025-03-03 345.10 345.10 308.65 327.95 0.1M
2025-02-28 340.70 345.90 335.65 338.85 0.2M
2025-02-27 365.95 365.95 347.00 350.35 0.2M
2025-02-25 370.20 375.55 361.30 364.90 0.1M
2025-02-24 379.05 379.05 368.80 369.95 0.0M
2025-02-21 391.45 395.00 378.00 379.40 0.1M
2025-02-20 387.00 400.40 384.00 392.65 0.0M
2025-02-19 376.70 394.90 372.50 387.45 0.2M
2025-02-18 372.10 380.90 357.65 378.35 0.1M
2025-02-17 365.35 376.15 357.65 370.00 0.2M
2025-02-14 396.90 405.75 372.05 375.45 0.3M
2025-02-13 397.15 404.85 391.55 394.65 0.1M
2025-02-12 395.05 412.25 387.30 397.15 0.2M
2025-02-11 421.05 427.50 398.00 400.55 0.2M
2025-02-10 437.95 439.75 418.85 424.40 0.0M
2025-02-07 441.05 450.00 437.10 440.00 0.1M
2025-02-06 446.95 457.70 440.15 445.90 0.1M
2025-02-05 436.20 452.25 436.20 443.55 0.1M
2025-02-04 439.85 446.00 436.00 437.70 0.0M
2025-02-03 436.00 438.55 427.25 434.85 0.1M
2025-02-01 439.40 446.50 427.65 437.25 0.2M
2025-01-31 420.70 446.75 419.00 436.65 0.1M
2025-01-30 429.95 429.95 419.45 420.55 0.1M
2025-01-29 408.85 431.50 408.85 422.10 0.2M
2025-01-28 415.05 424.65 400.05 414.15 0.3M
2025-01-27 431.70 432.80 411.25 416.45 0.1M
2025-01-24 452.35 456.05 434.65 438.05 0.1M
2025-01-23 451.95 464.60 451.30 453.50 0.1M
2025-01-22 466.00 467.05 446.00 455.40 0.2M
2025-01-21 471.80 493.90 458.25 463.55 0.9M
2025-01-20 503.60 517.80 452.00 469.55 0.8M
2025-01-17 446.45 512.75 441.95 501.75 1.0M
2025-01-16 436.90 455.30 436.90 452.85 0.1M
2025-01-15 431.55 437.10 423.95 432.65 0.1M
2025-01-14 425.55 439.55 424.00 430.20 0.1M
2025-01-13 443.40 447.60 424.45 430.55 0.2M
2025-01-10 466.90 469.55 442.45 451.15 0.1M
2025-01-09 484.60 486.55 463.50 466.90 0.1M
2025-01-08 500.05 504.45 480.95 482.10 0.3M
2025-01-07 480.50 501.50 480.50 500.00 0.1M
2025-01-06 508.65 519.40 477.65 479.15 0.1M
2025-01-03 502.40 522.30 498.35 504.90 0.3M
2025-01-02 487.75 506.00 480.85 498.45 0.3M
2025-01-01 485.35 491.70 481.05 484.00 0.0M