BLS International Services share price history

NSE: BLSBSE: 540073Leisure ServicesSmall Cap

BLS International Services Limited · Face value ₹1 · Listed Jun 2016 on NSE, Sep 2016 on BSE

₹209.22₹10.16 (4.63%)BSE ₹209.50

Share price at the NSE close on 30 Oct 2026. Previous close ₹219.38.

30 Oct: open ₹219.36, high ₹220.15, low ₹208.00

52-week range of traded prices to 30 Oct 2026

₹203.15Low, 23 Oct 2026₹343.25High, 13 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹8,614 Cr518th largest listed
P/E: 12.21
P/B: 3.50
Dividend yield: 1.19%
ROE: 33.7%
ROCE: 25.4%
Debt to equity: 0.08
Volume, NSE: 8,07,50752.0% delivered

BLS International Services share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

BLS International Services' share price is on record from 15 Jun 2016, when it closed at ₹21.85, to 30 Oct 2026. Its highest close was ₹505.50 on 3 Jan 2025 and its lowest ₹6.88 on 18 May 2020, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	209.22	−34.8%	317.10	208.22	321.90	322.95	203.15	61,06,99,834
2025	321.10	−33.5%	505.50	278.55	484.85	521.80	276.95	88,85,44,167
2024	483.00	+51.2%	490.25	287.95	319.90	501.50	262.95	89,29,04,598
2023	319.40	+93.2%	330.45	150.10	165.80	334.95	149.65	87,61,50,017
2022	165.30	+250.0%	202.35	47.21	47.64	208.90	44.86	95,82,57,334
2021	47.23	+121.2%	76.21	21.26	21.46	77.25	20.75	55,18,64,120
2020	21.35	+28.8%	30.59	6.88	16.50	31.58	6.75	9,21,51,060
2019	16.58	−44.6%	35.10	15.10	29.53	36.20	14.38	7,03,55,816
2018	29.94	−54.5%	69.96	27.60	66.45	73.25	27.10	20,72,93,508
2017	65.86	+37.8%	68.14	30.06	48.20	70.85	29.75	36,42,17,316
2016	47.78	–	48.69	21.50	22.38	51.00	21.25	5,43,45,480

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 15 Jun 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	209.22	−4.1%	217.00	240.00	203.15	2,51,15,988
Sep 2026	218.26	−9.3%	241.10	244.07	217.23	1,65,46,032
Aug 2026	240.56	+0.5%	240.00	282.70	233.11	7,78,22,397
Jul 2026	239.40	−4.5%	251.30	255.20	226.55	3,27,68,117
Jun 2026	250.60	−3.9%	263.00	276.80	248.20	2,81,85,324
May 2026	260.90	−6.3%	276.50	295.20	243.75	5,38,21,724
Apr 2026	278.31	+18.1%	248.15	309.00	243.00	8,61,04,225
Mar 2026	235.65	−15.4%	262.45	276.80	218.90	14,38,53,523
Feb 2026	278.70	+8.3%	258.70	309.00	249.20	11,95,22,276
Jan 2026	257.45	−19.8%	321.90	322.95	245.95	2,69,60,228
Dec 2025	321.10	−2.6%	330.00	340.40	304.30	3,29,63,737
Nov 2025	329.75	+4.8%	314.00	343.25	303.75	5,81,41,820
Oct 2025	314.60	−2.4%	322.35	359.00	276.95	18,60,87,096
Sep 2025	322.30	−12.1%	368.00	374.00	316.45	1,77,94,474
Aug 2025	366.70	−3.5%	380.00	414.90	364.65	5,13,79,923
Jul 2025	380.05	+3.0%	370.00	391.50	355.20	4,22,30,052
Jun 2025	368.95	−9.2%	405.00	418.70	351.00	4,72,26,434
May 2025	406.55	+14.4%	355.00	422.00	331.50	7,60,60,592
Apr 2025	355.35	−10.9%	394.95	410.00	341.80	8,13,85,086
Mar 2025	398.65	+17.6%	344.10	428.60	308.25	7,63,30,011
Feb 2025	339.05	−22.3%	439.85	457.95	335.55	6,17,53,616
Jan 2025	436.25	−9.7%	484.85	521.80	400.25	15,71,91,326
Dec 2024	483.00	+24.3%	388.90	501.50	386.10	8,56,39,219
Nov 2024	388.45	−2.4%	401.70	436.00	375.30	4,10,49,121
Oct 2024	397.85	+8.3%	368.95	401.00	338.70	6,86,00,301
Sep 2024	367.25	−12.9%	416.80	474.40	366.05	10,51,98,698
Aug 2024	421.65	+17.3%	360.00	449.30	336.00	12,92,65,327
Jul 2024	359.45	+2.5%	349.00	400.00	325.05	8,46,29,810
Jun 2024	350.60	+12.6%	326.00	371.00	277.95	5,65,06,702
May 2024	311.30	−11.2%	350.45	355.05	310.55	4,47,27,664
Apr 2024	350.50	+12.0%	315.90	358.05	315.70	5,74,35,084
Mar 2024	312.85	−14.5%	368.60	377.00	262.95	7,84,61,791
Feb 2024	366.10	−12.8%	426.00	429.95	352.10	5,73,89,463
Jan 2024	420.00	+31.5%	319.90	422.35	316.05	8,40,01,418
Dec 2023	319.40	+20.6%	267.30	334.95	262.00	14,22,74,549
Nov 2023	264.95	+1.2%	260.00	289.70	254.70	4,18,40,020
Oct 2023	261.75	+4.7%	250.00	270.50	229.80	7,77,12,944
Sep 2023	250.10	−13.0%	289.75	302.00	249.35	4,61,04,772
Aug 2023	287.50	+18.4%	242.50	296.40	236.45	7,96,38,566
Jul 2023	242.90	+16.8%	210.50	248.00	201.65	9,57,41,135
Jun 2023	207.90	+13.6%	183.00	216.00	177.70	9,32,72,044
May 2023	183.00	+2.0%	179.40	198.40	166.30	11,88,66,586
Apr 2023	179.40	+8.3%	167.90	186.25	162.50	4,92,09,910
Mar 2023	165.70	+6.6%	155.40	170.00	149.65	4,73,62,492
Feb 2023	155.45	−15.1%	184.95	193.80	151.70	5,44,92,590
Jan 2023	183.05	+10.7%	165.80	194.00	162.10	2,96,34,409
Dec 2022	165.30	−11.4%	187.90	208.90	154.00	5,33,34,454
Nov 2022	186.50	+14.7%	163.65	190.00	162.28	5,52,52,134
Oct 2022	162.63	+14.9%	142.40	171.95	136.05	11,80,61,722
Sep 2022	141.58	+9.1%	130.75	151.80	120.68	15,04,60,756
Aug 2022	129.80	+7.5%	121.50	134.85	110.08	7,26,13,084
Jul 2022	120.80	+25.4%	96.35	128.95	95.33	11,97,47,662
Jun 2022	96.35	+3.2%	93.95	109.33	87.55	9,91,58,396
May 2022	93.40	+3.3%	89.85	103.75	76.05	7,07,57,862
Apr 2022	90.41	+53.7%	59.95	94.46	58.56	14,59,13,988
Mar 2022	58.84	+8.8%	52.41	63.49	51.95	2,47,98,324
Feb 2022	54.09	−10.3%	59.93	66.00	50.43	2,77,23,592
Jan 2022	60.31	+27.7%	47.64	61.13	44.86	2,04,35,360
Dec 2021	47.23	−2.4%	48.50	53.75	45.35	67,79,880
Nov 2021	48.39	−10.5%	56.23	57.98	48.04	89,70,404
Oct 2021	54.04	−17.8%	64.93	69.50	50.53	1,45,12,296
Sep 2021	65.78	+30.1%	50.96	77.25	50.38	10,72,35,136
Aug 2021	50.55	+33.5%	38.31	53.99	33.00	12,83,05,308
Jul 2021	37.88	+17.0%	32.25	40.41	31.75	7,39,19,676
Jun 2021	32.38	+20.9%	27.13	36.44	26.50	9,88,91,400
May 2021	26.78	+18.3%	22.26	29.41	21.64	2,29,08,948
Apr 2021	22.63	−1.8%	23.13	24.45	20.75	85,41,864
Mar 2021	23.05	−14.1%	27.00	31.00	23.00	3,07,16,424
Feb 2021	26.83	+4.6%	25.69	28.01	25.00	1,04,46,012
Jan 2021	25.64	+20.1%	21.46	33.25	21.00	4,06,36,772
Dec 2020	21.35	+6.4%	20.44	23.85	18.84	1,07,22,728
Nov 2020	20.08	−2.8%	21.00	21.93	17.88	40,17,032
Oct 2020	20.65	−6.5%	22.20	23.18	18.03	63,77,360
Sep 2020	22.08	−10.3%	24.01	28.00	20.01	71,67,744
Aug 2020	24.60	+25.8%	18.58	31.58	18.58	2,33,58,232
Jul 2020	19.55	+20.1%	16.25	23.06	14.84	88,61,300
Jun 2020	16.28	+108.7%	7.96	17.90	7.89	1,18,34,316
May 2020	7.80	+6.3%	7.25	8.21	6.75	31,77,364
Apr 2020	7.34	+0.7%	7.39	9.25	6.98	49,03,368
Mar 2020	7.29	−53.1%	15.11	15.35	6.85	60,94,588
Feb 2020	15.53	−6.5%	16.50	18.23	15.30	27,07,732
Jan 2020	16.61	+0.2%	16.50	19.04	16.23	29,29,296
Dec 2019	16.58	−10.7%	18.46	18.46	15.25	15,60,332
Nov 2019	18.56	−1.0%	19.24	19.39	14.38	67,99,984
Oct 2019	18.75	−6.3%	20.08	20.68	18.00	54,41,256
Sep 2019	20.00	−0.2%	19.81	24.53	18.45	38,57,012
Aug 2019	20.04	−2.3%	20.30	21.05	19.31	26,48,028
Jul 2019	20.50	−20.3%	25.66	25.99	16.03	1,22,74,932
Jun 2019	25.71	−18.8%	31.65	32.23	24.40	34,64,568
May 2019	31.65	+2.3%	30.99	33.45	28.11	51,38,928
Apr 2019	30.93	+7.6%	29.05	36.20	29.01	1,06,96,712
Mar 2019	28.74	+16.3%	25.15	31.23	24.83	92,60,496
Feb 2019	24.70	−5.4%	25.89	30.00	22.66	52,44,124
Jan 2019	26.10	−12.8%	29.53	30.79	25.50	39,69,444
Dec 2018	29.94	+4.3%	28.06	31.50	27.10	1,56,93,408
Nov 2018	28.71	−13.4%	33.25	34.33	28.00	40,27,236
Oct 2018	33.15	−2.5%	33.34	37.18	32.50	75,55,184
Sep 2018	34.01	−18.3%	42.25	42.43	31.33	39,98,240
Aug 2018	41.65	−5.8%	44.08	47.95	40.08	64,85,892
Jul 2018	44.23	+11.7%	40.10	46.80	38.13	95,29,872
Jun 2018	39.58	−15.2%	47.04	48.90	35.04	1,79,40,708
May 2018	46.66	+26.0%	36.33	50.50	35.15	2,31,50,032
Apr 2018	37.03	+27.6%	29.68	41.10	29.41	2,43,58,492
Mar 2018	29.01	−32.2%	43.00	44.25	28.78	2,96,23,104
Feb 2018	42.80	−13.9%	50.00	53.73	42.48	2,35,92,800
Jan 2018	49.71	−24.5%	66.45	73.25	49.29	4,13,38,540
Dec 2017	65.86	+11.2%	58.78	69.20	53.08	4,28,84,944
Nov 2017	59.23	−7.3%	64.00	69.23	59.00	1,89,20,824
Oct 2017	63.88	+3.5%	62.63	69.25	59.75	2,54,34,704
Sep 2017	61.74	+10.1%	56.66	70.85	54.79	3,52,91,468
Aug 2017	56.05	+10.9%	50.98	57.74	43.00	7,86,65,620
Jul 2017	50.56	+4.6%	48.48	55.36	46.78	1,02,37,004
Jun 2017	48.35	+2.1%	47.70	49.75	44.76	46,73,176
May 2017	47.34	+19.2%	38.78	51.90	38.28	2,04,22,528
Apr 2017	39.73	−7.1%	43.00	44.10	29.75	4,97,00,768
Mar 2017	42.76	−3.7%	44.55	44.70	40.64	2,27,42,400
Feb 2017	44.42	−3.6%	46.13	47.10	44.00	2,64,54,200
Jan 2017	46.10	−3.5%	48.20	49.63	45.50	2,87,89,680
Dec 2016	47.78	+17.2%	42.00	51.00	39.00	2,93,92,640
Nov 2016	40.78	−14.0%	46.50	49.78	39.00	19,64,280
Oct 2016	47.43	+31.8%	36.50	48.00	36.43	27,79,680
Sep 2016	35.99	+48.4%	24.28	36.25	24.23	37,12,080
Aug 2016	24.25	+4.5%	23.23	25.00	22.05	63,49,760
Jul 2016	23.20	−3.3%	24.05	25.68	23.20	60,81,560
Jun 2016	23.99	–	22.38	24.00	21.25	40,65,480

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	219.36	220.15	208.00	209.22	211.87	8,07,507	52.0%
29 Oct 2026	217.56	222.07	215.81	219.38	219.69	6,81,806	33.7%
28 Oct 2026	216.00	219.50	214.00	217.56	216.64	5,43,654	50.5%
27 Oct 2026	209.13	218.41	206.71	216.28	215.05	8,63,248	45.0%
26 Oct 2026	206.80	212.80	204.61	209.13	209.20	6,52,951	41.1%
23 Oct 2026	218.00	218.15	203.15	208.22	209.98	12,40,245	41.6%
22 Oct 2026	217.95	221.70	214.64	219.24	218.90	8,18,662	35.6%
21 Oct 2026	221.00	223.85	216.00	217.98	219.26	5,41,690	40.2%
19 Oct 2026	227.60	228.60	216.01	221.03	223.34	6,16,731	45.6%
16 Oct 2026	227.00	229.72	224.82	227.53	227.57	6,63,475	42.0%
15 Oct 2026	221.00	240.00	221.00	227.64	232.49	1,25,68,105	9.7%
14 Oct 2026	218.00	221.90	218.00	220.09	220.57	4,50,660	46.2%
13 Oct 2026	217.70	219.87	215.31	218.84	217.43	3,59,851	40.3%
12 Oct 2026	216.50	221.60	215.25	216.81	218.50	4,85,752	44.8%
9 Oct 2026	216.20	218.28	213.74	216.23	216.69	4,01,006	42.3%
8 Oct 2026	220.84	221.26	213.37	215.08	216.46	6,74,812	37.4%
7 Oct 2026	224.00	225.53	220.23	220.84	222.18	5,12,069	46.7%
6 Oct 2026	216.90	224.66	216.90	223.97	221.78	8,60,041	39.7%
5 Oct 2026	217.05	219.91	214.79	215.75	216.77	5,70,077	47.4%
1 Oct 2026	217.00	219.80	212.00	216.51	215.86	8,03,646	45.6%
30 Sep 2026	219.55	223.93	217.23	218.26	220.15	6,02,312	49.6%
29 Sep 2026	221.60	224.60	218.00	219.55	221.03	7,84,993	38.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.BLS International Services bonus and split history

Ex-date	Event	Price factor	What happened
8 Dec 2022	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
13 May 2022	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
26 Apr 2017	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.