BLB

BLB Ltd Historical Data

NSEBSE

₹20.48

(13.78%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	13.4	14.23	13.32	13.48	476	17,25,897.27	73,406
22-Jan-2026	14.2	14.48	13.57	13.74	500	13,09,665.48	64,035
23-Jan-2026	14.09	14.09	13.26	13.39	500	14,84,218.48	70,135
27-Jan-2026	14	14	13.26	13.4	360	5,46,399.28	26,878
28-Jan-2026	13.41	13.87	12.36	12.68	1,174	51,84,099.72	3,36,236
29-Jan-2026	12.7	13.69	12.68	13.3	432	32,07,020.35	1,94,590
30-Jan-2026	13.5	13.8	13.13	13.55	699	53,95,145.69	3,23,679
01-Feb-2026	14.33	14.64	13.82	14.11	972	66,33,791.05	3,96,416
02-Feb-2026	14.5	14.5	13.77	14.11	495	28,60,230.76	1,64,224
03-Feb-2026	14.75	14.89	14.18	14.21	376	16,85,578.48	95,939
04-Feb-2026	14.48	14.55	14.01	14.16	484	15,38,912.29	68,560
05-Feb-2026	14.37	14.39	13.9	14	307	15,00,256.48	93,154
06-Feb-2026	14.25	14.26	13.9	13.94	212	8,97,355.38	53,632
09-Feb-2026	14.55	14.55	13.93	14.52	422	14,72,326.96	83,911
10-Feb-2026	14.99	14.99	13.93	14.1	410	10,55,076.02	43,136
11-Feb-2026	14.35	14.38	13.87	13.92	362	9,99,459.72	52,768
12-Feb-2026	14.01	14.25	13.86	14.12	227	3,34,745.34	19,282
13-Feb-2026	14.25	14.43	14.15	14.25	275	5,38,744.45	33,946
16-Feb-2026	14.33	14.8	14.15	14.7	481	10,65,345.08	54,303
17-Feb-2026	14.7	15.55	14.69	15.39	745	32,56,620.22	1,81,724
18-Feb-2026	15.98	18.46	15.63	18.28	5,204	4,24,32,315.73	10,21,278
19-Feb-2026	19.4	19.89	17.8	18	4,897	1,72,17,201.85	4,97,883

BLB: Related NEWS

No Record Found

Invest wise with Expert advice