Comparing Back to the side-by-side chart ↗
BLUEDART.NS (BLUEDART.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4430.00 | 4464.00 | 4351.00 | 4380.00 | -0.25% | 9,613 |
| 2026-10-16 | 4475.00 | 4491.20 | 4346.00 | 4390.90 | -1.71% | 49,929 |
| 2026-10-15 | 4510.00 | 4529.90 | 4458.00 | 4467.50 | -0.85% | 6,293 |
| 2026-10-14 | 4531.40 | 4555.90 | 4496.40 | 4506.00 | -0.56% | 6,049 |
| 2026-10-13 | 4565.10 | 4584.90 | 4496.30 | 4531.40 | -0.72% | 15,246 |
| 2026-10-12 | 4600.00 | 4670.00 | 4560.00 | 4564.20 | +0.08% | 11,773 |
| 2026-10-09 | 4556.10 | 4586.10 | 4481.20 | 4560.40 | +0.07% | 46,400 |
| 2026-10-08 | 4555.20 | 4600.40 | 4545.00 | 4557.00 | +0.04% | 6,512 |
| 2026-10-07 | 4596.90 | 4620.80 | 4519.30 | 4555.20 | -0.17% | 18,776 |
| 2026-10-06 | 4505.00 | 4575.00 | 4483.60 | 4562.80 | +1.07% | 6,431 |
| 2026-10-05 | 4546.30 | 4549.80 | 4458.10 | 4514.40 | +0.39% | 6,452 |
| 2026-10-01 | 4713.90 | 4793.80 | 4460.00 | 4496.80 | -2.86% | 51,320 |
| 2026-09-30 | 4574.90 | 4654.20 | 4539.30 | 4629.00 | +1.16% | 14,406 |
| 2026-09-29 | 4747.20 | 4751.90 | 4523.00 | 4576.00 | -3.66% | 88,233 |
| 2026-09-28 | 4725.00 | 4795.00 | 4705.00 | 4749.60 | +0.07% | 6,178 |
| 2026-09-25 | 4793.00 | 4804.50 | 4712.00 | 4746.50 | -0.97% | 7,306 |
| 2026-09-24 | 4785.00 | 4839.00 | 4740.00 | 4793.00 | -0.14% | 4,436 |
| 2026-09-23 | 4786.60 | 4835.00 | 4780.00 | 4799.50 | +0.27% | 4,902 |
| 2026-09-22 | 4806.20 | 4844.90 | 4780.00 | 4786.60 | -0.41% | 7,423 |
| 2026-09-21 | 4821.20 | 4849.80 | 4794.00 | 4806.20 | -0.31% | 5,084 |
| 2026-09-18 | 4810.50 | 4851.00 | 4770.00 | 4821.00 | +0.20% | 10,165 |
| 2026-09-17 | 4850.00 | 4863.60 | 4799.90 | 4811.30 | -0.81% | 7,139 |
| 2026-09-16 | 4808.50 | 4868.90 | 4740.90 | 4850.50 | +0.14% | 10,147 |
| 2026-09-15 | 4842.00 | 4889.40 | 4791.00 | 4843.50 | +0.26% | 7,941 |
| 2026-09-11 | 4850.00 | 4858.20 | 4812.20 | 4830.90 | -1.06% | 3,737 |
| 2026-09-10 | 4910.00 | 4925.80 | 4868.00 | 4882.60 | -0.93% | 5,407 |
| 2026-09-09 | 4962.30 | 4975.60 | 4920.00 | 4928.40 | -1.18% | 5,343 |
| 2026-09-08 | 4988.80 | 4996.00 | 4921.00 | 4987.20 | -0.03% | 6,858 |
| 2026-09-07 | 4991.70 | 4996.60 | 4953.00 | 4988.80 | -0.06% | 4,441 |
| 2026-09-04 | 5034.00 | 5048.90 | 4968.10 | 4991.70 | -0.74% | 5,838 |
| 2026-09-03 | 5008.50 | 5049.60 | 4981.10 | 5028.80 | +0.23% | 4,042 |
| 2026-09-02 | 5061.00 | 5133.90 | 4991.00 | 5017.50 | -1.71% | 23,531 |
| 2026-09-01 | 4920.50 | 5159.50 | 4902.50 | 5105.00 | +3.68% | 29,783 |
| 2026-08-31 | 4992.00 | 5019.50 | 4910.50 | 4924.00 | -1.31% | 9,084 |
| 2026-08-28 | 5001.00 | 5032.50 | 4975.00 | 4989.50 | -0.32% | 3,660 |
| 2026-08-27 | 5032.00 | 5050.00 | 4969.00 | 5005.50 | -0.03% | 16,935 |
| 2026-08-26 | 5000.00 | 5030.00 | 4993.00 | 5007.00 | +0.25% | 1,989 |
| 2026-08-25 | 5053.50 | 5079.00 | 4980.00 | 4994.50 | -1.17% | 7,372 |
| 2026-08-24 | 5083.00 | 5125.50 | 5040.00 | 5053.50 | -0.58% | 4,920 |
| 2026-08-21 | 5077.00 | 5100.00 | 5061.00 | 5083.00 | +0.12% | 4,049 |
| 2026-08-20 | 5075.00 | 5130.00 | 5020.00 | 5077.00 | +0.20% | 5,551 |
| 2026-08-19 | 5110.50 | 5122.50 | 5050.00 | 5067.00 | -0.36% | 5,868 |
| 2026-08-18 | 5100.00 | 5125.00 | 5070.00 | 5085.50 | -0.77% | 6,205 |
| 2026-08-17 | 5141.00 | 5148.50 | 5085.00 | 5125.00 | -0.31% | 4,543 |
| 2026-08-14 | 5160.00 | 5280.00 | 5070.00 | 5141.00 | +0.78% | 22,745 |
| 2026-08-13 | 5065.00 | 5145.00 | 5065.00 | 5101.00 | +0.16% | 6,246 |
| 2026-08-12 | 5116.00 | 5145.50 | 5067.00 | 5093.00 | +0.01% | 8,071 |
| 2026-08-11 | 5210.00 | 5210.00 | 5081.00 | 5092.50 | -1.89% | 9,794 |
| 2026-08-10 | 5093.00 | 5222.50 | 5047.50 | 5190.50 | +1.98% | 21,029 |
| 2026-08-07 | 5115.00 | 5144.00 | 5013.50 | 5089.50 | -0.45% | 28,915 |
| 2026-08-06 | 5281.00 | 5281.00 | 5061.50 | 5112.50 | -3.42% | 38,960 |
| 2026-08-05 | 5366.50 | 5400.00 | 5210.00 | 5293.50 | -1.32% | 32,935 |
| 2026-08-04 | 5375.50 | 5443.50 | 5344.00 | 5364.50 | -1.15% | 67,817 |
| 2026-08-03 | 5560.00 | 5745.00 | 5326.00 | 5427.00 | +5.17% | 601,176 |
| 2026-07-31 | 5025.90 | 5185.00 | 4993.00 | 5160.30 | +2.67% | 39,069 |
| 2026-07-30 | 5059.00 | 5096.00 | 5018.00 | 5025.90 | -0.86% | 7,629 |
| 2026-07-29 | 5080.00 | 5125.20 | 5046.60 | 5069.60 | -0.66% | 8,120 |
| 2026-07-28 | 5114.20 | 5277.00 | 5100.00 | 5103.50 | -0.21% | 28,302 |
| 2026-07-27 | 4935.80 | 5129.20 | 4922.90 | 5114.20 | +4.13% | 37,705 |
| 2026-07-24 | 4756.00 | 4975.00 | 4716.10 | 4911.50 | +3.07% | 35,686 |
| 2026-07-23 | 4790.00 | 4809.10 | 4750.00 | 4765.40 | -0.96% | 6,742 |
| 2026-07-22 | 4855.00 | 4869.90 | 4801.20 | 4811.70 | -1.19% | 6,269 |
| 2026-07-21 | 4880.00 | 4883.00 | 4844.00 | 4869.80 | -0.27% | 4,078 |
| 2026-07-20 | 4926.40 | 4943.80 | 4870.00 | 4883.00 | -0.88% | 5,258 |
| 2026-07-17 | 4900.20 | 4950.00 | 4851.00 | 4926.40 | +0.36% | 4,171 |
| 2026-07-16 | 4919.60 | 4949.50 | 4880.00 | 4908.90 | -0.22% | 4,712 |
| 2026-07-15 | 4900.00 | 4963.80 | 4900.00 | 4919.60 | +0.33% | 5,702 |
| 2026-07-14 | 4903.10 | 4956.00 | 4885.00 | 4903.60 | -0.85% | 4,015 |
| 2026-07-13 | 4896.80 | 5050.00 | 4855.00 | 4945.60 | +0.55% | 5,542 |
| 2026-07-10 | 4855.40 | 4942.50 | 4855.40 | 4918.40 | +1.48% | 6,110 |
| 2026-07-09 | 4793.00 | 4892.90 | 4793.00 | 4846.80 | +1.20% | 3,857 |
| 2026-07-08 | 4880.00 | 4886.90 | 4760.00 | 4789.40 | -2.23% | 6,871 |
| 2026-07-07 | 4980.00 | 5035.20 | 4880.20 | 4898.50 | -1.49% | 9,676 |
| 2026-07-06 | 4860.00 | 5007.00 | 4840.20 | 4972.60 | +2.49% | 12,382 |
| 2026-07-03 | 4898.50 | 4979.50 | 4844.50 | 4851.90 | -0.95% | 12,637 |
| 2026-07-02 | 4931.00 | 4937.80 | 4884.00 | 4898.50 | +0.10% | 5,584 |
| 2026-07-01 | 4860.10 | 4988.00 | 4860.10 | 4893.80 | +0.60% | 6,159 |
| 2026-06-30 | 4862.50 | 4935.00 | 4831.10 | 4864.80 | -0.19% | 20,905 |
| 2026-06-29 | 4962.00 | 5012.60 | 4850.50 | 4874.10 | -2.17% | 6,643 |
| 2026-06-25 | 5000.00 | 5079.50 | 4952.30 | 4982.30 | -0.33% | 13,006 |
| 2026-06-24 | 4993.40 | 5018.90 | 4926.10 | 4998.70 | +0.28% | 5,402 |
| 2026-06-23 | 4966.60 | 5039.00 | 4941.90 | 4984.70 | -0.17% | 18,374 |
| 2026-06-22 | 4977.00 | 5056.10 | 4969.40 | 4993.40 | +0.50% | 19,110 |
| 2026-06-19 | 4851.20 | 5000.00 | 4830.00 | 4968.80 | +2.02% | 24,139 |
| 2026-06-18 | 4845.50 | 4930.00 | 4830.00 | 4870.40 | +0.59% | 7,990 |
| 2026-06-17 | 4834.10 | 4880.00 | 4827.20 | 4841.90 | +0.16% | 9,977 |
| 2026-06-16 | 4914.40 | 4914.40 | 4795.00 | 4834.40 | -1.43% | 12,475 |
| 2026-06-15 | 4860.00 | 4949.50 | 4860.00 | 4904.40 | +3.06% | 19,142 |
| 2026-06-12 | 4730.10 | 4776.90 | 4725.60 | 4758.60 | +1.03% | 23,564 |
| 2026-06-11 | 4711.00 | 4750.90 | 4666.40 | 4710.10 | -0.98% | 9,062 |
| 2026-06-10 | 4715.90 | 4869.80 | 4690.10 | 4756.60 | +1.40% | 24,519 |
| 2026-06-09 | 4660.90 | 4729.00 | 4651.10 | 4691.00 | +0.94% | 5,514 |
| 2026-06-08 | 4675.00 | 4688.00 | 4628.50 | 4647.40 | -1.12% | 52,043 |
| 2026-06-05 | 4720.00 | 4771.20 | 4686.20 | 4700.10 | -0.41% | 8,815 |
| 2026-06-04 | 4675.00 | 4742.70 | 4675.00 | 4719.60 | +0.59% | 10,512 |
| 2026-06-03 | 4731.50 | 4731.50 | 4685.00 | 4691.90 | -0.81% | 8,683 |
| 2026-06-02 | 4720.00 | 4768.00 | 4700.00 | 4730.40 | +0.21% | 8,644 |
| 2026-06-01 | 4800.00 | 4809.80 | 4707.70 | 4720.50 | -0.44% | 8,345 |
| 2026-05-29 | 4849.00 | 4849.00 | 4731.50 | 4741.50 | -0.66% | 16,927 |
| 2026-05-27 | 4870.00 | 4902.50 | 4750.00 | 4773.00 | -2.02% | 14,397 |
| 2026-05-26 | 4897.50 | 4914.00 | 4863.00 | 4871.50 | -0.30% | 7,245 |
| 2026-05-25 | 4865.00 | 4960.00 | 4865.00 | 4886.00 | +0.71% | 8,935 |
| 2026-05-22 | 4872.00 | 4887.00 | 4835.50 | 4851.50 | -0.43% | 7,878 |
| 2026-05-21 | 4841.00 | 4920.00 | 4841.00 | 4872.50 | +0.68% | 7,241 |
| 2026-05-20 | 4889.50 | 4889.50 | 4830.00 | 4839.50 | -1.46% | 10,496 |
| 2026-05-19 | 4899.50 | 4968.50 | 4887.50 | 4911.00 | +0.23% | 9,103 |
| 2026-05-18 | 5030.00 | 5030.00 | 4876.50 | 4899.50 | -3.38% | 14,371 |
| 2026-05-15 | 5017.00 | 5120.00 | 5005.00 | 5071.00 | +1.08% | 13,888 |
| 2026-05-14 | 5110.00 | 5118.00 | 5000.00 | 5017.00 | -1.67% | 19,366 |
| 2026-05-13 | 5166.00 | 5167.00 | 5051.00 | 5102.00 | -1.27% | 14,946 |
| 2026-05-12 | 5258.50 | 5260.50 | 5126.00 | 5167.50 | -1.73% | 10,868 |
| 2026-05-11 | 5488.00 | 5500.00 | 5205.50 | 5258.50 | -7.45% | 85,358 |
| 2026-05-08 | 5707.50 | 5775.50 | 5642.00 | 5682.00 | +0.34% | 12,577 |
| 2026-05-07 | 5715.00 | 5753.00 | 5610.00 | 5662.50 | +0.27% | 15,881 |
| 2026-05-06 | 5568.00 | 5663.00 | 5524.00 | 5647.00 | +1.91% | 6,782 |
| 2026-05-05 | 5501.00 | 5605.00 | 5469.00 | 5541.00 | -0.43% | 12,466 |
| 2026-05-04 | 5465.00 | 5715.50 | 5432.50 | 5565.00 | +1.82% | 29,195 |
| 2026-04-30 | 5430.00 | 5480.00 | 5413.20 | 5465.70 | -0.18% | 6,426 |
| 2026-04-29 | 5385.10 | 5480.00 | 5385.10 | 5475.30 | +1.26% | 9,257 |
| 2026-04-28 | 5421.60 | 5520.00 | 5383.00 | 5407.00 | -0.27% | 7,248 |
| 2026-04-27 | 5360.00 | 5498.50 | 5351.00 | 5421.60 | +1.37% | 6,990 |
| 2026-04-24 | 5350.90 | 5384.60 | 5290.00 | 5348.50 | -0.04% | 7,462 |
| 2026-04-23 | 5475.90 | 5492.90 | 5319.00 | 5350.90 | -2.33% | 14,838 |
| 2026-04-22 | 5474.90 | 5500.00 | 5377.00 | 5478.30 | +0.17% | 20,112 |
| 2026-04-21 | 5502.90 | 5579.70 | 5401.00 | 5469.00 | -0.62% | 8,174 |
| 2026-04-20 | 5391.00 | 5550.00 | 5347.00 | 5502.90 | +2.08% | 13,616 |
| 2026-04-17 | 5269.80 | 5410.00 | 5256.20 | 5391.00 | +2.89% | 16,241 |
| 2026-04-16 | 5195.00 | 5284.70 | 5156.50 | 5239.60 | +1.35% | 18,233 |
| 2026-04-15 | 5156.60 | 5187.00 | 5101.00 | 5169.70 | +2.26% | 9,757 |
| 2026-04-13 | 5121.30 | 5198.10 | 5000.00 | 5055.40 | -2.23% | 17,806 |
| 2026-04-10 | 5078.00 | 5185.00 | 5055.60 | 5170.60 | +2.49% | 15,951 |
| 2026-04-09 | 5070.00 | 5118.40 | 4966.10 | 5045.10 | +0.18% | 16,537 |
| 2026-04-08 | 5102.00 | 5120.00 | 4981.10 | 5036.00 | +2.58% | 17,181 |
| 2026-04-07 | 4900.00 | 4935.30 | 4794.00 | 4909.10 | +0.20% | 27,699 |
| 2026-04-06 | 4924.00 | 4950.00 | 4775.00 | 4899.30 | +0.12% | 27,662 |
| 2026-04-02 | 4899.90 | 4918.70 | 4765.00 | 4893.30 | +0.13% | 12,405 |
| 2026-04-01 | 4700.00 | 4973.50 | 4684.50 | 4886.80 | +2.95% | 24,161 |
| 2026-03-30 | 4841.50 | 4861.50 | 4683.00 | 4747.00 | -1.95% | 36,166 |
| 2026-03-27 | 5000.00 | 5027.00 | 4816.50 | 4841.50 | -4.25% | 21,183 |
| 2026-03-25 | 5029.00 | 5134.50 | 4977.50 | 5056.50 | +1.85% | 15,683 |
| 2026-03-24 | 5100.00 | 5100.00 | 4831.00 | 4964.50 | +0.65% | 29,010 |
| 2026-03-23 | 5095.00 | 5095.00 | 4900.00 | 4932.50 | -3.31% | 19,579 |
| 2026-03-20 | 5075.00 | 5159.50 | 5075.00 | 5101.50 | +0.57% | 5,459 |
| 2026-03-19 | 5201.00 | 5222.50 | 5061.00 | 5072.50 | -3.31% | 10,740 |
| 2026-03-18 | 5149.50 | 5260.00 | 5149.50 | 5246.00 | +1.89% | 6,626 |
| 2026-03-17 | 5200.00 | 5214.50 | 5098.00 | 5148.50 | +0.74% | 7,987 |
| 2026-03-16 | 5205.00 | 5217.00 | 5029.00 | 5110.50 | -2.09% | 13,894 |
| 2026-03-13 | 5250.00 | 5276.00 | 5195.00 | 5219.50 | -1.58% | 8,102 |
| 2026-03-12 | 5398.50 | 5398.50 | 5256.00 | 5303.50 | -1.76% | 5,898 |
| 2026-03-11 | 5450.00 | 5498.50 | 5305.00 | 5398.50 | +0.96% | 10,650 |
| 2026-03-10 | 5300.00 | 5390.00 | 5300.00 | 5347.00 | +0.89% | 6,169 |
| 2026-03-09 | 5359.50 | 5359.50 | 5218.00 | 5300.00 | -1.92% | 10,868 |
| 2026-03-06 | 5453.00 | 5480.00 | 5377.00 | 5404.00 | -0.90% | 4,931 |
| 2026-03-05 | 5469.50 | 5494.50 | 5411.00 | 5453.00 | -0.26% | 5,107 |
| 2026-03-04 | 5537.50 | 5540.00 | 5355.00 | 5467.00 | -1.27% | 13,089 |
| 2026-03-02 | 5323.00 | 5599.50 | 5300.00 | 5537.50 | -2.55% | 10,915 |
| 2026-02-27 | 5650.00 | 5729.50 | 5602.00 | 5682.50 | +1.26% | 10,866 |
| 2026-02-26 | 5645.00 | 5668.00 | 5569.00 | 5612.00 | -0.18% | 5,002 |
| 2026-02-25 | 5579.50 | 5630.00 | 5529.00 | 5622.00 | +1.29% | 8,775 |
| 2026-02-24 | 5612.00 | 5625.00 | 5513.50 | 5550.50 | -1.10% | 9,401 |
| 2026-02-23 | 5648.00 | 5680.50 | 5590.50 | 5612.00 | -0.64% | 4,929 |
| 2026-02-20 | 5689.00 | 5689.50 | 5611.00 | 5648.00 | -0.34% | 4,611 |
| 2026-02-19 | 5817.50 | 5858.00 | 5611.00 | 5667.50 | -2.63% | 6,213 |
| 2026-02-18 | 5770.00 | 5830.00 | 5721.00 | 5820.50 | +0.88% | 7,698 |
| 2026-02-17 | 5850.00 | 5850.00 | 5755.00 | 5770.00 | -1.11% | 4,612 |
| 2026-02-16 | 5809.50 | 5857.00 | 5714.00 | 5834.50 | +0.40% | 9,158 |
| 2026-02-13 | 5746.50 | 5821.00 | 5715.00 | 5811.50 | -0.38% | 11,484 |
| 2026-02-12 | 5836.00 | 5850.50 | 5769.00 | 5833.50 | -0.04% | 6,703 |
| 2026-02-11 | 5840.00 | 5862.00 | 5764.50 | 5836.00 | -0.07% | 7,171 |
| 2026-02-10 | 5880.00 | 5929.00 | 5823.50 | 5840.00 | +0.28% | 9,806 |
| 2026-02-09 | 5845.50 | 5870.00 | 5748.50 | 5823.50 | -0.38% | 14,020 |
| 2026-02-06 | 5884.00 | 5884.00 | 5737.00 | 5845.50 | -0.65% | 18,202 |
| 2026-02-05 | 5706.50 | 5902.00 | 5611.50 | 5884.00 | +3.11% | 50,074 |
| 2026-02-04 | 5681.00 | 5759.00 | 5601.00 | 5706.50 | +0.45% | 20,430 |
| 2026-02-03 | 5615.00 | 5718.50 | 5531.00 | 5681.00 | +3.32% | 33,387 |
| 2026-02-02 | 5532.00 | 5532.00 | 5440.00 | 5498.50 | +0.12% | 12,455 |
| 2026-01-30 | 5412.00 | 5519.00 | 5333.00 | 5492.00 | +1.48% | 24,247 |
| 2026-01-29 | 5530.00 | 5530.00 | 5384.00 | 5412.00 | -1.68% | 13,111 |
| 2026-01-28 | 5450.00 | 5529.00 | 5360.00 | 5504.50 | +2.71% | 23,316 |
| 2026-01-27 | 5298.50 | 5579.00 | 5211.00 | 5359.50 | +1.15% | 17,311 |
| 2026-01-23 | 5339.00 | 5344.50 | 5280.00 | 5298.50 | -0.54% | 15,655 |
| 2026-01-22 | 5300.00 | 5362.50 | 5300.00 | 5327.00 | +1.00% | 13,355 |
| 2026-01-21 | 5340.00 | 5340.00 | 5190.50 | 5274.50 | -1.32% | 63,777 |
| 2026-01-20 | 5371.00 | 5385.50 | 5305.00 | 5345.00 | -0.48% | 19,602 |
| 2026-01-19 | 5404.00 | 5404.00 | 5341.50 | 5371.00 | -0.53% | 8,230 |
| 2026-01-16 | 5434.00 | 5448.00 | 5374.50 | 5399.50 | -0.63% | 20,471 |
| 2026-01-15 | 5434.00 | 5434.00 | 5434.00 | 5434.00 | +0.00% | 0 |
| 2026-01-14 | 5424.50 | 5444.00 | 5386.50 | 5434.00 | +0.53% | 10,733 |
| 2026-01-13 | 5366.50 | 5495.00 | 5356.50 | 5405.50 | +0.73% | 91,086 |
| 2026-01-12 | 5387.50 | 5399.00 | 5300.00 | 5366.50 | -0.39% | 11,663 |
| 2026-01-09 | 5393.00 | 5415.00 | 5318.00 | 5387.50 | -0.10% | 15,092 |
| 2026-01-08 | 5509.00 | 5509.00 | 5370.50 | 5393.00 | -1.35% | 15,426 |
| 2026-01-07 | 5556.00 | 5558.00 | 5450.50 | 5467.00 | -1.65% | 58,409 |
| 2026-01-06 | 5684.00 | 5684.00 | 5538.00 | 5558.50 | -2.21% | 18,527 |
| 2026-01-05 | 5600.00 | 5706.00 | 5535.00 | 5684.00 | +1.62% | 28,684 |
| 2026-01-02 | 5676.00 | 5688.00 | 5544.00 | 5593.50 | -1.45% | 42,785 |
| 2026-01-01 | 5612.00 | 6039.50 | 5612.00 | 5676.00 | +2.81% | 649,756 |
| 2025-12-31 | 5543.00 | 5575.50 | 5490.00 | 5521.00 | -0.39% | 9,434 |
| 2025-12-30 | 5460.00 | 5575.00 | 5413.00 | 5542.50 | +1.51% | 34,226 |
| 2025-12-29 | 5443.00 | 5490.00 | 5386.50 | 5460.00 | +0.31% | 11,582 |
| 2025-12-26 | 5499.00 | 5499.00 | 5410.00 | 5443.00 | +0.06% | 13,880 |
| 2025-12-24 | 5477.00 | 5495.00 | 5421.50 | 5440.00 | -0.68% | 7,377 |
| 2025-12-23 | 5432.50 | 5490.00 | 5379.50 | 5477.00 | +0.82% | 9,069 |
| 2025-12-22 | 5408.50 | 5449.50 | 5380.50 | 5432.50 | +0.44% | 9,118 |
| 2025-12-19 | 5292.00 | 5450.00 | 5284.00 | 5408.50 | +2.43% | 17,548 |
| 2025-12-18 | 5335.50 | 5335.50 | 5242.50 | 5280.00 | -1.04% | 30,912 |
| 2025-12-17 | 5383.50 | 5383.50 | 5311.50 | 5335.50 | -0.89% | 10,976 |
| 2025-12-16 | 5427.50 | 5431.50 | 5370.50 | 5383.50 | -0.81% | 14,400 |
| 2025-12-15 | 5393.00 | 5440.00 | 5361.00 | 5427.50 | +0.63% | 30,212 |
| 2025-12-12 | 5391.00 | 5453.50 | 5374.50 | 5393.50 | +0.05% | 18,854 |
| 2025-12-11 | 5389.00 | 5431.50 | 5352.00 | 5391.00 | +0.04% | 30,152 |
| 2025-12-10 | 5421.00 | 5497.00 | 5357.50 | 5389.00 | -0.59% | 33,282 |
| 2025-12-09 | 5461.50 | 5467.00 | 5391.00 | 5421.00 | -0.74% | 16,094 |
| 2025-12-08 | 5597.00 | 5597.00 | 5390.00 | 5461.50 | -1.85% | 39,926 |
| 2025-12-05 | 5593.00 | 5606.50 | 5550.00 | 5564.50 | -0.49% | 9,490 |
| 2025-12-04 | 5629.50 | 5652.00 | 5580.00 | 5592.00 | -0.67% | 10,062 |
| 2025-12-03 | 5655.00 | 5695.50 | 5616.00 | 5629.50 | -0.45% | 8,581 |
| 2025-12-02 | 5644.00 | 5715.50 | 5630.00 | 5655.00 | +0.19% | 11,238 |
| 2025-12-01 | 5719.00 | 5736.00 | 5630.00 | 5644.00 | -1.31% | 22,926 |
| 2025-11-28 | 5800.00 | 5807.00 | 5693.00 | 5719.00 | -0.54% | 16,211 |
| 2025-11-27 | 5750.50 | 5779.00 | 5723.00 | 5750.00 | -0.01% | 22,946 |
| 2025-11-26 | 5715.00 | 5771.00 | 5715.00 | 5750.50 | +0.63% | 11,056 |
| 2025-11-25 | 5735.00 | 5779.50 | 5697.00 | 5714.50 | -0.28% | 15,348 |
| 2025-11-24 | 5810.00 | 5853.50 | 5700.00 | 5730.50 | -1.29% | 25,590 |
| 2025-11-21 | 5905.50 | 5905.50 | 5784.00 | 5805.50 | -1.69% | 46,978 |
| 2025-11-20 | 5937.00 | 6086.50 | 5876.00 | 5905.50 | -0.53% | 40,273 |
| 2025-11-19 | 6054.50 | 6054.50 | 5925.00 | 5937.00 | -0.79% | 23,542 |
| 2025-11-18 | 6044.00 | 6076.50 | 5964.50 | 5984.50 | -0.98% | 32,938 |
| 2025-11-17 | 5999.00 | 6108.50 | 5985.00 | 6044.00 | +0.82% | 32,524 |
| 2025-11-14 | 6044.50 | 6051.00 | 5980.50 | 5995.00 | -0.82% | 27,628 |
| 2025-11-13 | 6208.50 | 6235.00 | 6024.00 | 6044.50 | -2.17% | 24,649 |
| 2025-11-12 | 6079.50 | 6200.00 | 6061.50 | 6178.50 | +1.63% | 47,059 |
| 2025-11-11 | 6134.50 | 6305.00 | 6038.00 | 6079.50 | -0.90% | 73,197 |
| 2025-11-10 | 6221.50 | 6276.00 | 6100.00 | 6134.50 | -1.40% | 36,251 |
| 2025-11-07 | 6318.00 | 6318.00 | 6122.50 | 6221.50 | -1.73% | 105,093 |
| 2025-11-06 | 6375.00 | 6434.50 | 6251.50 | 6331.00 | -0.71% | 75,777 |
| 2025-11-04 | 6370.50 | 6540.00 | 6303.00 | 6376.00 | +0.09% | 173,408 |
| 2025-11-03 | 6495.00 | 6534.00 | 6283.00 | 6370.50 | -3.07% | 220,766 |
| 2025-10-31 | 6578.00 | 6760.00 | 6482.00 | 6572.00 | -1.82% | 679,060 |
| 2025-10-30 | 6598.00 | 7036.00 | 6334.50 | 6694.00 | +1.86% | 3,477,567 |
| 2025-10-29 | 5900.00 | 6645.00 | 5800.00 | 6572.00 | +18.68% | 3,495,838 |
| 2025-10-28 | 5566.00 | 5586.50 | 5510.00 | 5537.50 | -0.51% | 6,301 |
| 2025-10-27 | 5593.50 | 5593.50 | 5524.50 | 5566.00 | +0.01% | 6,004 |
| 2025-10-24 | 5560.00 | 5626.00 | 5512.50 | 5565.50 | -0.04% | 10,522 |
| 2025-10-23 | 5604.50 | 5646.50 | 5549.00 | 5568.00 | -0.18% | 10,227 |
| 2025-10-21 | 5530.50 | 5591.50 | 5530.50 | 5578.00 | +0.57% | 2,588 |
| 2025-10-20 | 5593.00 | 5595.50 | 5511.00 | 5546.50 | -0.44% | 10,924 |
| 2025-10-17 | 5580.00 | 5590.00 | 5512.50 | 5571.00 | -0.12% | 8,953 |
| 2025-10-16 | 5535.50 | 5599.00 | 5490.00 | 5577.50 | +1.45% | 15,230 |
| 2025-10-15 | 5476.00 | 5540.00 | 5456.00 | 5498.00 | +0.55% | 7,310 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+15.03%). Pire mois : Nov (-10.23%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de BLUEDART.NS (BLUEDART.NS) ?
4380.00 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BLUEDART.NS ?
Plus haut à 7036.00 et plus bas à 4346.00 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de BLUEDART.NS ?
Historiquement, le mois le plus fort de BLUEDART.NS a été Oct (moyenne +15.03%) et le plus faible Nov (moyenne -10.23%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.