Blue Dart share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Blue Dart		MCap (aprox) 11531.8 Crores	Symbol : BLUEDART	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.7%	-10.9%	-4.5%	-16.3%	-17.9%	-29.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	4872.5	33	7.24k	0.7%
20-05-26	Wed	4839.5	-71.5	10.5k	-1.5%	Data Update : 8 PM
19-05-26	Tue	4911	11.5	9.1k	0.2%	21-05-26 : 4872.5
18-05-26	Mon	4899.5	-171.5	14.37k	-3.4%
15-05-26	Fri	5071	54	13.89k	1.1%	Compared to  :  12-05-26 5167.5
14-05-26	Thu	5017	-85	19.37k	-1.7%
13-05-26	Wed	5102	-65.5	14.95k	-1.3%	7 Days %
12-05-26	Tue	5167.5	-91	10.87k	-1.7%	-5.7%
11-05-26	Mon	5258.5	-423.5	85.36k	-7.5%
08-05-26	Fri	5682	19.5	12.58k	0.3%	Compared to  :  21-04-26 5469
07-05-26	Thu	5662.5	15.5	15.88k	0.3%
06-05-26	Wed	5647	106	6.78k	1.9%	1 Month %
05-05-26	Tue	5541	-24	12.47k	-0.4%	-10.9%
04-05-26	Mon	5565	99.3	29.2k	1.8%	.
30-04-26	Thu	5465.7	-9.6	6.43k	-0.2%	Compared to  :  20-03-26 5101.5
29-04-26	Wed	5475.3	68.3	9.26k	1.3%
28-04-26	Tue	5407	-14.6	7.25k	-0.3%	2 Months %
27-04-26	Mon	5421.6	73.1	6.99k	1.4%	-4.5%
24-04-26	Fri	5348.5	-2.4	7.46k	0.0%
23-04-26	Thu	5350.9	-127.4	14.84k	-2.3%	Compared to  :  20-02-26 5820.5
22-04-26	Wed	5478.3	9.3	20.11k	0.2%
21-04-26	Tue	5469	-33.9	8.17k	-0.6%	3 Months %
20-04-26	Mon	5502.9	111.9	13.62k	2.1%	-16.3%
17-04-26	Fri	5391	151.4	16.24k	2.9%
16-04-26	Thu	5239.6	69.9	18.23k	1.4%	Compared to  :  21-11-25 5937
15-04-26	Wed	5169.7	114.3	9.76k	2.3%
13-04-26	Mon	5055.4	-115.2	17.81k	-2.2%	6 Months %
10-04-26	Fri	5170.6	125.5	15.95k	2.5%	-17.9%
09-04-26	Thu	5045.1	9.1	16.54k	0.2%
08-04-26	Wed	5036	126.9	17.18k	2.6%	Compared to  :  21-05-25 6912
07-04-26	Tue	4909.1	9.8	27.7k	0.2%
06-04-26	Mon	4899.3	6	27.66k	0.1%	1 year %
02-04-26	Thu	4893.3	6.5	12.41k	0.1%	-29.5%
01-04-26	Wed	4886.8	139.8	24.16k	2.9%
30-03-26	Mon	4747	-94.5	36.17k	-2.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	4841.5	-215	21.18k	-4.3%
25-03-26	Wed	5056.5	92	15.68k	1.9%
24-03-26	Tue	4964.5	32	29.01k	0.6%
23-03-26	Mon	4932.5	-169	19.58k	-3.3%
20-03-26	Fri	5101.5	29	5.46k	0.6%
19-03-26	Thu	5072.5	-173.5	10.74k	-3.3%
18-03-26	Wed	5246	-376	6.63k	1.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	5622	71.5	8.78k	1.3%
26-02-26	Thu	5550.5	-61.5	9.4k	-1.1%
25-02-26	Wed	5612	-36	4.93k	-0.6%
24-02-26	Tue	5648	-19.5	4.61k	-0.3%
23-02-26	Mon	5667.5	-153	6.21k	-2.6%
20-02-26	Fri	5820.5	50.5	7.7k	0.9%
19-02-26	Thu	5770	-64.5	4.61k	-1.1%
18-02-26	Wed	5834.5	23	9.16k	0.4%
17-02-26	Tue	5811.5	-22	11.48k	-0.4%
16-02-26	Mon	5833.5	-2.5	6.7k	0.0%
13-02-26	Fri	5836	-4	7.17k	-0.1%
12-02-26	Thu	5840	16.5	9.81k	0.3%
11-02-26	Wed	5823.5	-22	14.02k	-0.4%
10-02-26	Tue	5845.5	-38.5	18.2k	-0.7%
09-02-26	Mon	5884	177.5	50.07k	3.1%
06-02-26	Fri	5706.5	25.5	20.43k	0.4%
05-02-26	Thu	5681	182.5	33.39k	3.3%
04-02-26	Wed	5498.5	-33.5	12.46k	-0.6%
03-02-26	Tue	5532	40	27.74k	0.7%
02-02-26	Mon	5492	80	24.25k	1.5%
01-02-26	Sun	5412	-92.5	13.11k	-1.7%
30-01-26	Fri	5504.5	145	23.32k	2.7%
29-01-26	Thu	5359.5	61	17.31k	1.2%
28-01-26	Wed	5298.5	-28.5	15.66k	-0.5%
27-01-26	Tue	5327	52.5	13.36k	1.0%
23-01-26	Fri	5274.5	-70.5	63.78k	-1.3%
22-01-26	Thu	5345	-26	19.6k	-0.5%
21-01-26	Wed	5371	-28.5	8.23k	-0.5%
20-01-26	Tue	5399.5	-34.5	20.47k	-0.6%
19-01-26	Mon	5434	28.5	10.73k	0.5%
16-01-26	Fri	5405.5	39	91.09k	0.7%
14-01-26	Wed	5366.5	-21	11.66k	-0.4%
13-01-26	Tue	5387.5	-5.5	15.09k	-0.1%
12-01-26	Mon	5393	-74	15.43k	-1.4%
09-01-26	Fri	5467	-91.5	58.41k	-1.6%
08-01-26	Thu	5558.5	-125.5	18.53k	-2.2%
07-01-26	Wed	5684	90.5	28.68k	1.6%
06-01-26	Tue	5593.5	-82.5	42.79k	-1.5%
05-01-26	Mon	5676	155	649.76k	2.8%
02-01-26	Fri	5521	-21.5	9.43k	-0.4%
01-01-26	Thu	5542.5	82.5	34.23k	1.5%
31-12-25	Wed	5460	17	11.58k	0.3%
30-12-25	Tue	5443	3	13.88k	0.1%
29-12-25	Mon	5440	-37	7.38k	-0.7%
26-12-25	Fri	5477	44.5	9.07k	0.8%
24-12-25	Wed	5432.5	24	9.12k	0.4%
23-12-25	Tue	5408.5	128.5	17.55k	2.4%
22-12-25	Mon	5280	-55.5	30.91k	-1.0%
19-12-25	Fri	5335.5	-48	10.98k	-0.9%
18-12-25	Thu	5383.5	-44	14.4k	-0.8%
17-12-25	Wed	5427.5	34	30.21k	0.6%
16-12-25	Tue	5393.5	2.5	18.85k	0.0%
15-12-25	Mon	5391	2	30.15k	0.0%
12-12-25	Fri	5389	-32	33.28k	-0.6%
11-12-25	Thu	5421	-40.5	16.09k	-0.7%
10-12-25	Wed	5461.5	-103	39.93k	-1.9%
09-12-25	Tue	5564.5	-27.5	9.49k	-0.5%
08-12-25	Mon	5592	-37.5	10.06k	-0.7%
05-12-25	Fri	5629.5	-25.5	8.58k	-0.5%
04-12-25	Thu	5655	11	11.24k	0.2%
03-12-25	Wed	5644	-75	22.93k	-1.3%
02-12-25	Tue	5719	-31	16.21k	-0.5%
01-12-25	Mon	5750	-0.5	22.95k	0.0%
28-11-25	Fri	5750.5	36	11.06k	0.6%
27-11-25	Thu	5714.5	-16	15.35k	-0.3%
26-11-25	Wed	5730.5	-75	25.59k	-1.3%
25-11-25	Tue	5805.5	-100	46.98k	-1.7%
24-11-25	Mon	5905.5	-31.5	40.27k	-0.5%
21-11-25	Fri	5937	-47.5	23.54k	-0.8%
20-11-25	Thu	5984.5	-59.5	32.94k	-1.0%
19-11-25	Wed	6044	49	32.52k	0.8%
18-11-25	Tue	5995	-49.5	27.63k	-0.8%
17-11-25	Mon	6044.5	-134	24.65k	-2.2%
14-11-25	Fri	6178.5	99	47.06k	1.6%
13-11-25	Thu	6079.5	-55	73.2k	-0.9%
12-11-25	Wed	6134.5	-87	36.25k	-1.4%
11-11-25	Tue	6221.5	-109.5	105.09k	-1.7%
10-11-25	Mon	6331	-45	75.78k	-0.7%
07-11-25	Fri	6376	5.5	173.41k	0.1%
06-11-25	Thu	6370.5	-201.5	220.77k	-3.1%
04-11-25	Tue	6572	-122	679.06k	-1.8%
03-11-25	Mon	6694	122	3.48m	1.9%
31-10-25	Fri	6572	1034.5	3.5m	18.7%
30-10-25	Thu	5537.5	-28.5	6.3k	-0.5%
29-10-25	Wed	5566	0.5	6k	0.0%
28-10-25	Tue	5565.5	-2.5	10.52k	0.0%
27-10-25	Mon	5568	-10	10.23k	-0.2%
24-10-25	Fri	5578	31.5	2.59k	0.6%
23-10-25	Thu	5546.5	-24.5	10.92k	-0.4%
21-10-25	Tue	5571	-6.5	8.95k	-0.1%
20-10-25	Mon	5577.5	79.5	15.23k	1.4%
17-10-25	Fri	5498	30	7.31k	0.5%
16-10-25	Thu	5468	-66	15.92k	-1.2%
15-10-25	Wed	5534	32	17.81k	0.6%
14-10-25	Tue	5502	3.5	18.79k	0.1%
13-10-25	Mon	5498.5	-67.5	24.63k	-1.2%
10-10-25	Fri	5566	-61	15.27k	-1.1%
09-10-25	Thu	5627	-45.5	13.18k	-0.8%
08-10-25	Wed	5672.5	-12.5	27.35k	-0.2%
07-10-25	Tue	5685	-28.5	19.86k	-0.5%
06-10-25	Mon	5713.5	10.5	37.98k	0.2%
03-10-25	Fri	5703	125	1.07m	2.2%
01-10-25	Wed	5578	-95.5	21.97k	-1.7%
30-09-25	Tue	5673.5	-122	6.8k	-2.1%
29-09-25	Mon	5795.5	20	6.57k	0.3%
26-09-25	Fri	5775.5	20.5	5.83k	0.4%
25-09-25	Thu	5755	-28	33.58k	-0.5%
24-09-25	Wed	5783	21	12.49k	0.4%
23-09-25	Tue	5762	-99	17.8k	-1.7%
22-09-25	Mon	5861	113.5	28.72k	2.0%
19-09-25	Fri	5747.5	15	14.9k	0.3%
18-09-25	Thu	5732.5	31	11.16k	0.5%
17-09-25	Wed	5701.5	0.5	4.06k	0.0%
16-09-25	Tue	5701	-43	8.01k	-0.7%
15-09-25	Mon	5744	11.5	8.18k	0.2%
12-09-25	Fri	5732.5	-5	4.17k	-0.1%
11-09-25	Thu	5737.5	10	4.36k	0.2%
10-09-25	Wed	5727.5	22	3.68k	0.4%
09-09-25	Tue	5705.5	20	5.93k	0.4%
08-09-25	Mon	5685.5	-68.5	8.26k	-1.2%
05-09-25	Fri	5754	-1	4.01k	0.0%
04-09-25	Thu	5755	-47	5.23k	-0.8%
03-09-25	Wed	5802	194.5	10.8k	3.5%
02-09-25	Tue	5607.5	27.5	33.65k	0.5%
01-09-25	Mon	5580	-116	20.07k	-2.0%
29-08-25	Fri	5696	-200	19.75k	-3.4%
28-08-25	Thu	5896	81.5	14.62k	1.4%
26-08-25	Tue	5814.5	-37.5	6.73k	-0.6%
25-08-25	Mon	5852	12	9.89k	0.2%
22-08-25	Fri	5840	-9	12.28k	-0.2%
21-08-25	Thu	5849	18	19.17k	0.3%
20-08-25	Wed	5831	-25	64.61k	-0.4%
19-08-25	Tue	5856	-19	11.13k	-0.3%
18-08-25	Mon	5875	-63	5.06k	-1.1%
14-08-25	Thu	5938	65.5	14.59k	1.1%
13-08-25	Wed	5872.5	68	9k	1.2%
12-08-25	Tue	5804.5	-3.5	82.1k	-0.1%
11-08-25	Mon	5808	19.5	18.13k	0.3%
08-08-25	Fri	5788.5	-5.5	50.2k	-0.1%
07-08-25	Thu	5794	-4	33.28k	-0.1%
06-08-25	Wed	5798	-90	27.15k	-1.5%
05-08-25	Tue	5888	-106	21.13k	-1.8%
04-08-25	Mon	5994	-172	27.02k	-2.8%
01-08-25	Fri	6166	-307	62.63k	-4.7%
31-07-25	Thu	6473	-78.5	8.15k	-1.2%
30-07-25	Wed	6551.5	-203	9.83k	-3.0%
29-07-25	Tue	6754.5	-148	4.65k	-2.1%
28-07-25	Mon	6902.5	26.5	11.71k	0.4%
25-07-25	Fri	6876	137	21.14k	2.0%
24-07-25	Thu	6739	-43	6.13k	-0.6%
23-07-25	Wed	6782	-74.5	4.91k	-1.1%
22-07-25	Tue	6856.5	-34.5	8.46k	-0.5%
21-07-25	Mon	6891	-22	17.93k	-0.3%
18-07-25	Fri	6913	1	14.41k	0.0%
17-07-25	Thu	6912	88	22.72k	1.3%
16-07-25	Wed	6824	181	15.8k	2.7%
15-07-25	Tue	6643	-73.5	6.34k	-1.1%
14-07-25	Mon	6716.5	82.5	20.66k	1.2%
11-07-25	Fri	6634	20.5	7.51k	0.3%
10-07-25	Thu	6613.5	-7.5	9.88k	-0.1%
09-07-25	Wed	6690	-76.5	6.91k	-1.1%
08-07-25	Tue	6697.5	-146	17.89k	-2.1%
07-07-25	Mon	6843.5	-66.5	35.67k	-1.0%
04-07-25	Fri	6910	63.5	231.94k	0.9%
03-07-25	Thu	6846.5	457	692.5k	7.2%
02-07-25	Wed	6389.5	25	10.86k	0.4%
01-07-25	Tue	6364.5	38.5	7.71k	0.6%
30-06-25	Mon	6326	34.5	4.8k	0.5%
27-06-25	Fri	6291.5	35.5	4.97k	0.6%
26-06-25	Thu	6256	61	13.08k	1.0%
25-06-25	Wed	6195	-29.5	6.85k	-0.5%
24-06-25	Tue	6224.5	62.5	4.89k	1.0%
23-06-25	Mon	6162	-67	5.49k	-1.1%
20-06-25	Fri	6229	-71	6.12k	-1.1%
19-06-25	Thu	6300	13	3.75k	0.2%
18-06-25	Wed	6287	-9	4.57k	-0.1%
17-06-25	Tue	6296	-100	7.15k	-1.6%
16-06-25	Mon	6396	-151.5	9.02k	-2.3%
13-06-25	Fri	6547.5	-9.5	5.69k	-0.1%
12-06-25	Thu	6557	57	7.25k	0.9%
11-06-25	Wed	6500	-1	6.45k	0.0%
10-06-25	Tue	6501	-22	4.21k	-0.3%
09-06-25	Mon	6523	141	14.83k	2.2%
06-06-25	Fri	6382	-15.5	12.28k	-0.2%
05-06-25	Thu	6397.5	-122	10.75k	-1.9%
04-06-25	Wed	6519.5	-102.5	9.54k	-1.5%
03-06-25	Tue	6622	-38.5	9.67k	-0.6%
02-06-25	Mon	6660.5	-96	15.82k	-1.4%
30-05-25	Fri	6756.5	-56	20.46k	-0.8%
29-05-25	Thu	6812.5	-374.5	61.72k	-5.2%
28-05-25	Wed	7187	182.5	15.07k	2.6%
27-05-25	Tue	7004.5	21.5	5.8k	0.3%
26-05-25	Mon	6983	120.5	13.71k	1.8%
23-05-25	Fri	6862.5	-64	5.08k	-0.9%
22-05-25	Thu	6926.5	14.5	9.28k	0.2%
21-05-25	Wed	6912	-35.5	15.3k	-0.5%
20-05-25	Tue	6947.5	47.5	4.29k	0.7%