Comparing Back to the side-by-side chart ↗
BLS.NS (BLS.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 227.60 | 228.60 | 216.01 | 221.03 | -2.86% | 616,086 |
| 2026-10-16 | 227.00 | 229.72 | 224.82 | 227.53 | -0.05% | 663,475 |
| 2026-10-15 | 221.00 | 240.00 | 221.00 | 227.64 | +3.43% | 12,568,105 |
| 2026-10-14 | 218.00 | 221.90 | 218.00 | 220.09 | +0.57% | 450,660 |
| 2026-10-13 | 217.70 | 219.87 | 215.31 | 218.84 | +0.94% | 359,851 |
| 2026-10-12 | 216.50 | 221.60 | 215.25 | 216.81 | +0.27% | 485,752 |
| 2026-10-09 | 216.20 | 218.28 | 213.74 | 216.23 | +0.53% | 401,006 |
| 2026-10-08 | 220.84 | 221.26 | 213.37 | 215.08 | -2.61% | 674,812 |
| 2026-10-07 | 224.00 | 225.53 | 220.23 | 220.84 | -1.40% | 512,069 |
| 2026-10-06 | 216.90 | 224.66 | 216.90 | 223.97 | +3.81% | 860,041 |
| 2026-10-05 | 217.05 | 219.91 | 214.79 | 215.75 | -0.35% | 570,077 |
| 2026-10-01 | 217.00 | 219.80 | 212.00 | 216.51 | -0.80% | 803,646 |
| 2026-09-30 | 219.55 | 223.93 | 217.23 | 218.26 | -0.59% | 602,312 |
| 2026-09-29 | 221.60 | 224.60 | 218.00 | 219.55 | -0.75% | 784,993 |
| 2026-09-28 | 223.50 | 223.71 | 221.00 | 221.22 | -1.36% | 486,201 |
| 2026-09-25 | 223.64 | 224.70 | 221.70 | 224.26 | +0.16% | 429,818 |
| 2026-09-24 | 229.80 | 229.80 | 220.96 | 223.90 | -2.68% | 979,443 |
| 2026-09-23 | 229.40 | 231.20 | 228.05 | 230.07 | +0.59% | 477,976 |
| 2026-09-22 | 234.00 | 234.00 | 228.00 | 228.71 | -1.65% | 579,169 |
| 2026-09-21 | 226.60 | 233.80 | 224.01 | 232.54 | +2.67% | 2,011,798 |
| 2026-09-18 | 227.89 | 230.80 | 226.00 | 226.50 | -0.54% | 748,096 |
| 2026-09-17 | 227.87 | 230.20 | 226.59 | 227.74 | +0.44% | 413,806 |
| 2026-09-16 | 230.00 | 231.93 | 221.34 | 226.74 | -0.77% | 913,859 |
| 2026-09-15 | 231.59 | 242.15 | 227.49 | 228.51 | -1.33% | 1,252,796 |
| 2026-09-11 | 233.00 | 233.36 | 228.88 | 231.58 | -1.72% | 804,283 |
| 2026-09-10 | 237.00 | 238.58 | 235.00 | 235.63 | -0.35% | 501,500 |
| 2026-09-09 | 237.60 | 239.02 | 235.11 | 236.45 | -0.53% | 589,949 |
| 2026-09-08 | 238.50 | 240.13 | 236.05 | 237.70 | -0.61% | 495,662 |
| 2026-09-07 | 239.00 | 244.07 | 238.20 | 239.17 | +0.16% | 877,913 |
| 2026-09-04 | 240.15 | 241.25 | 237.00 | 238.79 | -0.57% | 646,943 |
| 2026-09-03 | 235.50 | 242.00 | 234.23 | 240.15 | +2.10% | 1,230,544 |
| 2026-09-02 | 238.09 | 238.09 | 234.00 | 235.22 | -1.25% | 620,128 |
| 2026-09-01 | 241.10 | 242.21 | 236.33 | 238.19 | -0.99% | 1,098,843 |
| 2026-08-31 | 237.00 | 242.40 | 233.11 | 240.56 | +0.64% | 2,518,896 |
| 2026-08-28 | 238.10 | 240.45 | 237.20 | 239.03 | +0.40% | 890,636 |
| 2026-08-27 | 239.00 | 239.99 | 236.95 | 238.07 | +0.13% | 1,208,948 |
| 2026-08-26 | 244.41 | 245.90 | 236.20 | 237.76 | -2.29% | 2,161,537 |
| 2026-08-25 | 243.99 | 246.96 | 234.51 | 243.32 | +0.75% | 8,461,840 |
| 2026-08-24 | 272.00 | 280.14 | 233.47 | 241.51 | -10.98% | 29,683,584 |
| 2026-08-21 | 275.00 | 275.92 | 270.00 | 271.29 | -0.96% | 664,959 |
| 2026-08-20 | 274.10 | 275.83 | 271.50 | 273.92 | +0.94% | 856,501 |
| 2026-08-19 | 269.07 | 272.57 | 265.36 | 271.37 | +1.36% | 1,243,199 |
| 2026-08-18 | 272.01 | 277.76 | 264.82 | 267.74 | -1.77% | 1,545,928 |
| 2026-08-17 | 280.00 | 282.70 | 270.60 | 272.56 | -2.00% | 2,076,768 |
| 2026-08-14 | 269.32 | 279.11 | 268.55 | 278.12 | +2.75% | 3,214,940 |
| 2026-08-13 | 262.88 | 272.40 | 262.70 | 270.67 | +2.96% | 3,299,460 |
| 2026-08-12 | 261.64 | 264.50 | 259.51 | 262.88 | +0.77% | 1,254,241 |
| 2026-08-11 | 261.00 | 266.98 | 258.03 | 260.86 | +0.06% | 2,717,857 |
| 2026-08-10 | 257.02 | 266.95 | 252.10 | 260.71 | +2.51% | 7,391,487 |
| 2026-08-07 | 252.70 | 257.73 | 250.80 | 254.33 | +0.14% | 1,226,171 |
| 2026-08-06 | 258.60 | 262.60 | 252.70 | 253.98 | -0.65% | 1,538,165 |
| 2026-08-05 | 249.00 | 260.99 | 249.00 | 255.63 | +3.10% | 3,366,997 |
| 2026-08-04 | 253.00 | 254.48 | 247.01 | 247.95 | -1.12% | 805,638 |
| 2026-08-03 | 240.00 | 251.50 | 239.42 | 250.75 | +4.74% | 1,694,645 |
| 2026-07-31 | 239.80 | 241.00 | 236.00 | 239.40 | +0.27% | 1,117,132 |
| 2026-07-30 | 242.00 | 243.35 | 238.05 | 238.75 | -1.30% | 478,188 |
| 2026-07-29 | 237.95 | 245.45 | 236.40 | 241.90 | +2.63% | 1,404,200 |
| 2026-07-28 | 238.45 | 240.00 | 235.25 | 235.70 | -0.76% | 502,084 |
| 2026-07-27 | 237.30 | 240.80 | 235.70 | 237.50 | +1.67% | 1,010,794 |
| 2026-07-24 | 227.60 | 234.95 | 226.55 | 233.60 | +1.43% | 814,649 |
| 2026-07-23 | 231.20 | 233.25 | 228.35 | 230.30 | -0.13% | 554,770 |
| 2026-07-22 | 233.50 | 234.60 | 229.15 | 230.60 | -1.93% | 1,046,618 |
| 2026-07-21 | 234.35 | 237.85 | 234.35 | 235.15 | -0.30% | 424,069 |
| 2026-07-20 | 236.90 | 236.90 | 233.10 | 235.85 | +0.06% | 604,890 |
| 2026-07-17 | 238.95 | 238.95 | 233.50 | 235.70 | -0.97% | 818,626 |
| 2026-07-16 | 238.00 | 246.50 | 235.80 | 238.00 | +0.89% | 2,384,451 |
| 2026-07-15 | 235.10 | 238.00 | 231.60 | 235.90 | +1.07% | 825,126 |
| 2026-07-14 | 240.00 | 240.60 | 232.85 | 233.40 | -2.55% | 1,246,650 |
| 2026-07-13 | 234.00 | 240.90 | 233.85 | 239.50 | +0.99% | 1,723,601 |
| 2026-07-10 | 234.50 | 238.65 | 233.70 | 237.15 | +1.09% | 1,932,426 |
| 2026-07-09 | 244.00 | 245.30 | 231.75 | 234.60 | -3.34% | 9,439,900 |
| 2026-07-08 | 247.30 | 247.90 | 241.00 | 242.70 | -2.47% | 961,706 |
| 2026-07-07 | 251.00 | 253.60 | 247.40 | 248.85 | -0.46% | 594,333 |
| 2026-07-06 | 253.50 | 253.85 | 249.05 | 250.00 | -1.42% | 716,848 |
| 2026-07-03 | 255.00 | 255.05 | 251.25 | 253.60 | +0.36% | 1,075,539 |
| 2026-07-02 | 248.20 | 255.20 | 248.15 | 252.70 | +2.79% | 1,312,028 |
| 2026-07-01 | 251.30 | 254.60 | 245.00 | 245.85 | -1.90% | 1,779,489 |
| 2026-06-30 | 256.95 | 258.20 | 249.25 | 250.60 | -1.82% | 1,456,880 |
| 2026-06-29 | 259.20 | 259.20 | 251.55 | 255.25 | -1.56% | 962,963 |
| 2026-06-25 | 261.95 | 262.65 | 257.60 | 259.30 | +0.04% | 977,745 |
| 2026-06-24 | 261.50 | 262.80 | 255.85 | 259.20 | -1.18% | 930,036 |
| 2026-06-23 | 267.10 | 267.65 | 261.30 | 262.30 | -1.80% | 1,188,645 |
| 2026-06-22 | 269.00 | 276.80 | 265.45 | 267.10 | -0.13% | 2,394,327 |
| 2026-06-19 | 267.00 | 269.50 | 260.15 | 267.45 | +0.22% | 1,571,291 |
| 2026-06-18 | 264.60 | 267.50 | 264.10 | 266.85 | +0.85% | 549,692 |
| 2026-06-17 | 265.25 | 268.15 | 262.55 | 264.60 | +0.15% | 888,500 |
| 2026-06-16 | 265.00 | 268.55 | 263.15 | 264.20 | +0.11% | 747,516 |
| 2026-06-15 | 269.60 | 269.60 | 263.00 | 263.90 | +0.69% | 2,164,537 |
| 2026-06-12 | 256.00 | 263.80 | 253.05 | 262.10 | +4.48% | 1,265,103 |
| 2026-06-11 | 252.00 | 255.40 | 248.20 | 250.85 | -1.10% | 1,115,433 |
| 2026-06-10 | 265.50 | 275.90 | 251.50 | 253.65 | -3.94% | 3,930,795 |
| 2026-06-09 | 264.85 | 269.40 | 261.45 | 264.05 | +0.78% | 1,285,468 |
| 2026-06-08 | 258.35 | 266.70 | 256.35 | 262.00 | +0.34% | 853,857 |
| 2026-06-05 | 264.90 | 268.95 | 260.25 | 261.10 | -0.85% | 1,055,446 |
| 2026-06-04 | 268.60 | 270.40 | 262.40 | 263.35 | -2.61% | 1,268,224 |
| 2026-06-03 | 269.95 | 271.45 | 265.50 | 270.40 | +0.46% | 637,907 |
| 2026-06-02 | 261.80 | 272.50 | 259.15 | 269.15 | +2.77% | 1,908,281 |
| 2026-06-01 | 263.00 | 264.75 | 258.10 | 261.90 | +0.38% | 1,032,678 |
| 2026-05-29 | 270.00 | 276.00 | 260.00 | 260.90 | -1.49% | 2,448,859 |
| 2026-05-27 | 266.50 | 266.50 | 262.35 | 264.85 | -0.19% | 933,023 |
| 2026-05-26 | 270.50 | 273.80 | 264.15 | 265.35 | -1.38% | 1,548,473 |
| 2026-05-25 | 271.00 | 271.85 | 267.55 | 269.05 | +0.50% | 1,396,114 |
| 2026-05-22 | 269.80 | 274.90 | 265.65 | 267.70 | -0.35% | 1,789,074 |
| 2026-05-21 | 275.00 | 275.45 | 266.05 | 268.65 | +0.09% | 2,585,854 |
| 2026-05-20 | 271.00 | 286.95 | 266.55 | 268.40 | +2.44% | 29,300,266 |
| 2026-05-19 | 258.00 | 268.90 | 257.10 | 262.00 | +2.87% | 2,528,837 |
| 2026-05-18 | 250.95 | 259.80 | 243.75 | 254.70 | +0.71% | 1,188,293 |
| 2026-05-15 | 262.00 | 263.95 | 252.25 | 252.90 | -2.90% | 1,054,630 |
| 2026-05-14 | 268.60 | 268.75 | 259.05 | 260.45 | -2.33% | 1,314,155 |
| 2026-05-13 | 271.45 | 273.95 | 265.10 | 266.65 | -1.53% | 745,301 |
| 2026-05-12 | 281.10 | 284.85 | 269.90 | 270.80 | -4.95% | 936,085 |
| 2026-05-11 | 286.90 | 292.90 | 280.80 | 284.90 | -1.52% | 855,127 |
| 2026-05-08 | 293.00 | 295.20 | 288.15 | 289.30 | -0.89% | 595,987 |
| 2026-05-07 | 289.40 | 294.75 | 287.50 | 291.90 | +1.81% | 1,244,168 |
| 2026-05-06 | 280.00 | 289.00 | 274.55 | 286.70 | +3.09% | 1,707,583 |
| 2026-05-05 | 280.00 | 286.00 | 276.60 | 278.10 | -0.25% | 785,167 |
| 2026-05-04 | 276.50 | 280.55 | 275.10 | 278.80 | +0.18% | 864,728 |
| 2026-04-30 | 281.15 | 281.15 | 273.02 | 278.31 | -0.30% | 744,015 |
| 2026-04-29 | 280.80 | 284.80 | 277.57 | 279.15 | -0.05% | 603,493 |
| 2026-04-28 | 284.00 | 284.00 | 277.52 | 279.29 | -0.98% | 604,661 |
| 2026-04-27 | 277.53 | 283.39 | 275.01 | 282.05 | +2.37% | 986,541 |
| 2026-04-24 | 284.95 | 286.90 | 273.28 | 275.53 | -2.70% | 1,294,129 |
| 2026-04-23 | 289.91 | 291.78 | 281.44 | 283.18 | -3.03% | 1,605,195 |
| 2026-04-22 | 292.73 | 293.00 | 289.00 | 292.02 | -0.24% | 770,378 |
| 2026-04-21 | 293.70 | 297.71 | 290.10 | 292.73 | +0.07% | 777,460 |
| 2026-04-20 | 298.00 | 298.00 | 290.09 | 292.52 | -1.46% | 857,710 |
| 2026-04-17 | 301.00 | 302.76 | 296.00 | 296.85 | -0.57% | 1,163,544 |
| 2026-04-16 | 298.00 | 309.00 | 295.85 | 298.55 | +1.70% | 2,788,233 |
| 2026-04-15 | 290.00 | 294.88 | 288.01 | 293.57 | +3.83% | 2,233,062 |
| 2026-04-13 | 281.10 | 284.96 | 276.10 | 282.73 | -1.99% | 1,855,395 |
| 2026-04-10 | 291.15 | 296.48 | 286.98 | 288.48 | +0.55% | 3,664,582 |
| 2026-04-09 | 294.00 | 304.93 | 281.03 | 286.91 | -3.69% | 8,363,125 |
| 2026-04-08 | 284.00 | 305.75 | 279.07 | 297.89 | +10.49% | 39,197,930 |
| 2026-04-07 | 268.01 | 272.49 | 264.44 | 269.60 | +0.47% | 1,565,685 |
| 2026-04-06 | 267.67 | 272.09 | 260.69 | 268.33 | -0.03% | 2,718,749 |
| 2026-04-02 | 249.50 | 271.38 | 244.52 | 268.40 | +5.09% | 6,279,166 |
| 2026-04-01 | 248.15 | 263.34 | 243.00 | 255.41 | +8.39% | 8,031,172 |
| 2026-03-30 | 245.00 | 248.50 | 234.00 | 235.65 | -5.74% | 3,528,419 |
| 2026-03-27 | 258.80 | 262.95 | 248.00 | 250.00 | -5.43% | 5,101,995 |
| 2026-03-25 | 258.00 | 276.80 | 252.45 | 264.35 | +1.91% | 33,907,622 |
| 2026-03-24 | 230.00 | 264.00 | 226.05 | 259.40 | +16.98% | 83,597,916 |
| 2026-03-23 | 240.00 | 240.05 | 218.90 | 221.75 | -7.83% | 2,673,833 |
| 2026-03-20 | 244.05 | 244.05 | 239.45 | 240.60 | +0.06% | 816,806 |
| 2026-03-19 | 243.00 | 243.35 | 240.00 | 240.45 | -2.20% | 686,291 |
| 2026-03-18 | 241.05 | 247.80 | 241.05 | 245.85 | +2.16% | 1,206,738 |
| 2026-03-17 | 245.15 | 246.60 | 240.00 | 240.65 | -1.41% | 740,726 |
| 2026-03-16 | 248.80 | 248.80 | 238.50 | 244.10 | -1.15% | 1,135,703 |
| 2026-03-13 | 250.00 | 250.50 | 240.30 | 246.95 | -1.91% | 1,340,810 |
| 2026-03-12 | 247.00 | 253.80 | 244.80 | 251.75 | +1.04% | 893,593 |
| 2026-03-11 | 253.00 | 267.00 | 247.55 | 249.15 | -1.29% | 1,968,370 |
| 2026-03-10 | 250.05 | 254.70 | 248.00 | 252.40 | +2.60% | 1,032,950 |
| 2026-03-09 | 248.00 | 251.65 | 242.60 | 246.00 | -3.85% | 1,136,730 |
| 2026-03-06 | 257.50 | 263.60 | 255.00 | 255.85 | -1.10% | 1,074,335 |
| 2026-03-05 | 258.00 | 260.70 | 254.50 | 258.70 | +0.64% | 732,046 |
| 2026-03-04 | 263.65 | 263.65 | 255.00 | 257.05 | -3.60% | 1,114,418 |
| 2026-03-02 | 262.45 | 272.65 | 262.45 | 266.65 | -4.32% | 1,164,222 |
| 2026-02-27 | 279.50 | 283.05 | 276.30 | 278.70 | -0.20% | 1,412,992 |
| 2026-02-26 | 290.95 | 291.90 | 278.00 | 279.25 | -3.77% | 2,027,348 |
| 2026-02-25 | 283.50 | 291.30 | 282.30 | 290.20 | +1.42% | 1,908,816 |
| 2026-02-24 | 280.45 | 287.45 | 274.50 | 286.15 | +1.56% | 2,345,350 |
| 2026-02-23 | 272.20 | 297.30 | 270.60 | 281.75 | +4.97% | 24,141,392 |
| 2026-02-20 | 276.85 | 277.00 | 267.25 | 268.40 | -2.79% | 1,308,446 |
| 2026-02-19 | 279.05 | 281.45 | 274.50 | 276.10 | -0.93% | 663,063 |
| 2026-02-18 | 282.80 | 282.80 | 277.50 | 278.70 | -1.62% | 498,734 |
| 2026-02-17 | 285.00 | 289.80 | 280.95 | 283.30 | -0.14% | 1,326,938 |
| 2026-02-16 | 269.30 | 286.00 | 267.40 | 283.70 | +5.35% | 3,322,569 |
| 2026-02-13 | 279.50 | 279.50 | 267.70 | 269.30 | -3.98% | 1,252,022 |
| 2026-02-12 | 284.30 | 284.30 | 278.55 | 280.45 | -1.46% | 699,911 |
| 2026-02-11 | 294.00 | 294.15 | 283.00 | 284.60 | -2.80% | 2,727,974 |
| 2026-02-10 | 295.35 | 303.00 | 290.05 | 292.80 | -0.86% | 3,225,595 |
| 2026-02-09 | 294.25 | 298.65 | 282.40 | 295.35 | +1.01% | 2,593,024 |
| 2026-02-06 | 301.30 | 301.40 | 289.50 | 292.40 | -2.57% | 3,464,869 |
| 2026-02-05 | 290.00 | 309.00 | 289.50 | 300.10 | +3.72% | 26,362,532 |
| 2026-02-04 | 259.00 | 294.40 | 255.05 | 289.35 | +12.43% | 33,920,694 |
| 2026-02-03 | 266.00 | 278.00 | 255.00 | 257.35 | +1.24% | 4,204,794 |
| 2026-02-02 | 263.25 | 263.25 | 249.20 | 254.20 | -1.26% | 1,199,385 |
| 2026-01-30 | 252.00 | 259.80 | 251.65 | 257.45 | +1.06% | 1,479,098 |
| 2026-01-29 | 266.30 | 270.90 | 245.95 | 254.75 | -3.65% | 4,097,705 |
| 2026-01-28 | 270.90 | 275.40 | 260.00 | 264.40 | -1.89% | 2,261,395 |
| 2026-01-27 | 275.90 | 278.10 | 266.70 | 269.50 | -2.02% | 1,213,186 |
| 2026-01-23 | 285.90 | 287.35 | 273.35 | 275.05 | -3.20% | 724,443 |
| 2026-01-22 | 288.55 | 295.70 | 282.80 | 284.15 | -0.40% | 974,559 |
| 2026-01-21 | 290.00 | 291.75 | 282.20 | 285.30 | -1.67% | 1,182,880 |
| 2026-01-20 | 297.25 | 298.80 | 288.00 | 290.15 | -1.93% | 1,280,838 |
| 2026-01-19 | 300.00 | 301.05 | 294.25 | 295.85 | -2.10% | 675,824 |
| 2026-01-16 | 306.50 | 307.75 | 301.55 | 302.20 | -1.42% | 680,630 |
| 2026-01-15 | 306.55 | 306.55 | 306.55 | 306.55 | +0.00% | 0 |
| 2026-01-14 | 297.40 | 315.05 | 297.35 | 306.55 | +3.09% | 6,431,106 |
| 2026-01-13 | 296.70 | 303.15 | 296.15 | 297.35 | +0.52% | 693,744 |
| 2026-01-12 | 302.00 | 302.35 | 291.80 | 295.80 | -2.05% | 1,055,352 |
| 2026-01-09 | 302.00 | 309.95 | 296.35 | 302.00 | -1.60% | 899,325 |
| 2026-01-08 | 313.70 | 314.45 | 305.95 | 306.90 | -2.21% | 726,214 |
| 2026-01-07 | 312.70 | 314.50 | 311.00 | 313.85 | +0.32% | 403,454 |
| 2026-01-06 | 316.45 | 318.30 | 312.00 | 312.85 | -1.14% | 577,249 |
| 2026-01-05 | 316.80 | 319.90 | 313.55 | 316.45 | -0.11% | 605,221 |
| 2026-01-02 | 316.00 | 320.00 | 315.30 | 316.80 | -0.09% | 651,809 |
| 2026-01-01 | 321.90 | 322.95 | 316.45 | 317.10 | -1.25% | 346,196 |
| 2025-12-31 | 318.00 | 322.35 | 316.60 | 321.10 | +1.42% | 437,596 |
| 2025-12-30 | 315.00 | 322.05 | 312.30 | 316.60 | +0.00% | 858,257 |
| 2025-12-29 | 319.00 | 322.30 | 315.00 | 316.60 | -1.12% | 691,229 |
| 2025-12-26 | 324.85 | 326.05 | 318.80 | 320.20 | -1.13% | 598,761 |
| 2025-12-24 | 323.50 | 324.45 | 321.50 | 323.85 | +0.42% | 486,195 |
| 2025-12-23 | 328.30 | 328.45 | 321.60 | 322.50 | -1.53% | 606,050 |
| 2025-12-22 | 326.20 | 330.90 | 325.30 | 327.50 | +0.68% | 1,114,205 |
| 2025-12-19 | 328.00 | 340.00 | 322.00 | 325.30 | +2.80% | 12,333,221 |
| 2025-12-18 | 312.00 | 319.00 | 311.80 | 316.45 | +1.46% | 840,550 |
| 2025-12-17 | 315.75 | 315.80 | 311.00 | 311.90 | -0.92% | 459,534 |
| 2025-12-16 | 317.50 | 317.75 | 314.00 | 314.80 | -0.54% | 338,463 |
| 2025-12-15 | 320.65 | 321.75 | 313.20 | 316.50 | -1.29% | 840,316 |
| 2025-12-12 | 322.00 | 323.55 | 319.00 | 320.65 | +0.12% | 894,265 |
| 2025-12-11 | 318.80 | 321.95 | 315.30 | 320.25 | +0.79% | 591,124 |
| 2025-12-10 | 320.70 | 324.25 | 316.50 | 317.75 | -0.67% | 634,834 |
| 2025-12-09 | 313.75 | 321.00 | 304.30 | 319.90 | +1.59% | 1,498,240 |
| 2025-12-08 | 333.00 | 333.40 | 312.45 | 314.90 | -5.36% | 1,270,545 |
| 2025-12-05 | 332.70 | 335.00 | 327.50 | 332.75 | +0.36% | 1,198,767 |
| 2025-12-04 | 325.40 | 340.40 | 323.40 | 331.55 | +1.86% | 4,577,376 |
| 2025-12-03 | 323.65 | 326.50 | 319.50 | 325.50 | +0.57% | 618,055 |
| 2025-12-02 | 331.00 | 332.45 | 322.10 | 323.65 | -2.59% | 861,840 |
| 2025-12-01 | 330.00 | 334.75 | 323.15 | 332.25 | +0.76% | 1,214,314 |
| 2025-11-28 | 321.20 | 334.80 | 320.35 | 329.75 | +2.66% | 5,775,447 |
| 2025-11-27 | 314.95 | 323.95 | 313.80 | 321.20 | +2.37% | 1,810,084 |
| 2025-11-26 | 313.20 | 318.00 | 312.40 | 313.75 | +0.26% | 1,136,496 |
| 2025-11-25 | 315.95 | 317.30 | 311.65 | 312.95 | -0.93% | 872,908 |
| 2025-11-24 | 321.45 | 323.80 | 313.25 | 315.90 | -1.65% | 982,570 |
| 2025-11-21 | 320.95 | 328.20 | 318.25 | 321.20 | -0.23% | 1,458,831 |
| 2025-11-20 | 324.50 | 329.20 | 320.10 | 321.95 | -0.26% | 1,064,343 |
| 2025-11-19 | 325.50 | 326.95 | 320.80 | 322.80 | -0.34% | 939,057 |
| 2025-11-18 | 324.00 | 325.90 | 318.75 | 323.90 | -0.31% | 1,213,555 |
| 2025-11-17 | 329.70 | 329.70 | 323.50 | 324.90 | -1.11% | 960,096 |
| 2025-11-14 | 322.95 | 334.20 | 318.85 | 328.55 | +1.94% | 3,015,096 |
| 2025-11-13 | 335.00 | 343.25 | 320.40 | 322.30 | -4.28% | 4,413,397 |
| 2025-11-12 | 311.30 | 340.00 | 311.00 | 336.70 | +9.14% | 25,513,342 |
| 2025-11-11 | 315.80 | 317.45 | 303.75 | 308.50 | -2.20% | 2,081,426 |
| 2025-11-10 | 313.90 | 318.00 | 311.15 | 315.45 | +0.48% | 753,808 |
| 2025-11-07 | 317.75 | 317.75 | 312.50 | 313.95 | -1.71% | 803,161 |
| 2025-11-06 | 322.00 | 330.20 | 317.10 | 319.40 | -0.79% | 1,923,002 |
| 2025-11-04 | 317.50 | 323.60 | 315.05 | 321.95 | +1.40% | 1,396,601 |
| 2025-11-03 | 314.00 | 322.80 | 312.50 | 317.50 | +0.92% | 2,028,600 |
| 2025-10-31 | 317.60 | 318.60 | 313.20 | 314.60 | -0.85% | 930,966 |
| 2025-10-30 | 309.95 | 325.30 | 309.95 | 317.30 | +2.74% | 6,300,662 |
| 2025-10-29 | 307.80 | 311.40 | 306.25 | 308.85 | +0.49% | 1,245,591 |
| 2025-10-28 | 314.55 | 316.55 | 305.55 | 307.35 | -2.35% | 1,717,982 |
| 2025-10-27 | 318.30 | 319.10 | 313.35 | 314.75 | -1.10% | 1,417,309 |
| 2025-10-24 | 323.95 | 326.00 | 316.00 | 318.25 | -2.09% | 1,884,625 |
| 2025-10-23 | 325.95 | 330.40 | 322.80 | 325.05 | -0.28% | 3,153,882 |
| 2025-10-21 | 324.55 | 333.00 | 322.80 | 325.95 | +0.93% | 2,127,091 |
| 2025-10-20 | 324.90 | 332.70 | 317.25 | 322.95 | -1.18% | 10,065,192 |
| 2025-10-17 | 320.00 | 341.80 | 312.25 | 326.80 | +0.71% | 39,936,752 |
| 2025-10-16 | 279.85 | 332.90 | 278.70 | 324.50 | +16.50% | 63,942,294 |
| 2025-10-15 | 292.00 | 292.25 | 277.00 | 278.55 | -4.72% | 5,295,669 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+4.94%). Schwächster Monat: Jan (-14.31%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von BLS.NS (BLS.NS)?
221.03 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BLS.NS?
343.25 im Hoch und 212.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von BLS.NS?
Historisch war der stärkste Kalendermonat von BLS.NS der Mär (Durchschnitt +4.94%), der schwächste der Jan (Durchschnitt -14.31%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 446 Tageskerzen im Closelook-Datenlake.