BLUE DART EXPRESS - Price History
Monthly price history for BLUEDART.NS (BLUE DART EXPRESS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹7,188.35 | ₹7,188.35 |
| April 2024 | ₹6,311.30 | ₹6,311.30 |
| March 2024 | ₹6,183.95 | ₹6,183.95 |
| February 2024 | ₹6,034.70 | ₹6,034.70 |
| January 2024 | ₹6,509.20 | ₹6,509.20 |
| December 2023 | ₹7,362.45 | ₹7,362.45 |
| November 2023 | ₹7,099.85 | ₹7,099.85 |
| October 2023 | ₹6,579.60 | ₹6,579.60 |
| September 2023 | ₹6,688 | ₹6,688 |
| August 2023 | ₹6,281.90 | ₹6,281.90 |
| July 2023 | ₹6,728.15 | ₹6,728.15 |
| June 2023 | ₹7,215.94 | ₹7,245.55 |
| May 2023 | ₹6,200.75 | ₹6,226.20 |
| April 2023 | ₹5,916.77 | ₹5,941.05 |
| March 2023 | ₹6,187.56 | ₹6,212.95 |
| February 2023 | ₹6,183.47 | ₹6,208.85 |
| January 2023 | ₹6,289.69 | ₹6,315.50 |
| December 2022 | ₹7,674.56 | ₹7,706.05 |
| November 2022 | ₹7,573.22 | ₹7,604.30 |
| October 2022 | ₹7,556.04 | ₹7,587.05 |
| September 2022 | ₹8,815.17 | ₹8,851.35 |
| August 2022 | ₹8,510.77 | ₹8,545.70 |
| July 2022 | ₹8,552.35 | ₹8,587.45 |
| June 2022 | ₹7,736.98 | ₹7,802.15 |
| May 2022 | ₹7,427.43 | ₹7,490 |
| April 2022 | ₹6,779.84 | ₹6,836.95 |
| March 2022 | ₹6,804.93 | ₹6,862.25 |
| February 2022 | ₹5,951.67 | ₹6,001.80 |
| January 2022 | ₹6,842.65 | ₹6,927.05 |
| December 2021 | ₹6,245.96 | ₹6,323 |
| November 2021 | ₹6,471.52 | ₹6,551.35 |
| October 2021 | ₹6,573.61 | ₹6,654.70 |
| September 2021 | ₹6,427.62 | ₹6,506.90 |
| August 2021 | ₹5,791.66 | ₹5,863.10 |
| July 2021 | ₹5,401.57 | ₹5,468.20 |
| June 2021 | ₹5,711.72 | ₹5,797.15 |
| May 2021 | ₹5,924.05 | ₹6,012.65 |
| April 2021 | ₹5,167.02 | ₹5,244.30 |
| March 2021 | ₹5,492.20 | ₹5,574.35 |
| February 2021 | ₹4,626.50 | ₹4,695.70 |
| January 2021 | ₹3,915 | ₹3,973.55 |
| December 2020 | ₹4,036.87 | ₹4,097.25 |
| November 2020 | ₹3,936.47 | ₹3,995.35 |
| October 2020 | ₹3,641.83 | ₹3,696.30 |
| September 2020 | ₹3,126.59 | ₹3,173.35 |
| August 2020 | ₹2,156.45 | ₹2,188.70 |
| July 2020 | ₹2,035.90 | ₹2,066.35 |
| June 2020 | ₹2,012.01 | ₹2,042.10 |
| May 2020 | ₹1,973.43 | ₹2,002.95 |
| April 2020 | ₹2,200.93 | ₹2,233.85 |
| March 2020 | ₹2,166.64 | ₹2,199.05 |
| February 2020 | ₹2,708 | ₹2,748.50 |
| January 2020 | ₹2,681.15 | ₹2,721.25 |
| December 2019 | ₹2,151.82 | ₹2,184 |
| November 2019 | ₹2,020.48 | ₹2,050.70 |
| October 2019 | ₹2,371.23 | ₹2,406.70 |
| September 2019 | ₹2,447.59 | ₹2,484.20 |
| August 2019 | ₹2,213.59 | ₹2,246.70 |
| July 2019 | ₹2,365.27 | ₹2,400.65 |
| June 2019 | ₹2,631.78 | ₹2,685.10 |
| May 2019 | ₹2,656.72 | ₹2,710.55 |
| April 2019 | ₹3,224.37 | ₹3,289.70 |
| March 2019 | ₹3,522.28 | ₹3,593.65 |
| February 2019 | ₹3,065.68 | ₹3,127.80 |
| January 2019 | ₹3,125.52 | ₹3,188.85 |
| December 2018 | ₹3,304.50 | ₹3,371.45 |
| November 2018 | ₹3,035.64 | ₹3,097.15 |
| October 2018 | ₹2,745.37 | ₹2,801 |
| September 2018 | ₹2,938.76 | ₹2,998.30 |
| August 2018 | ₹3,400.94 | ₹3,469.85 |
| July 2018 | ₹3,633.14 | ₹3,706.75 |
| June 2018 | ₹3,573.98 | ₹3,659.20 |
| May 2018 | ₹3,369.56 | ₹3,449.90 |
| April 2018 | ₹3,602.75 | ₹3,688.65 |
| March 2018 | ₹3,680.98 | ₹3,768.75 |
| February 2018 | ₹4,184.38 | ₹4,284.15 |
| January 2018 | ₹4,572.82 | ₹4,681.85 |
| December 2017 | ₹4,446.82 | ₹4,552.85 |
| November 2017 | ₹4,016.58 | ₹4,112.35 |
| October 2017 | ₹4,095.50 | ₹4,193.15 |
| September 2017 | ₹4,041.39 | ₹4,137.75 |
| August 2017 | ₹4,155.86 | ₹4,254.95 |
| July 2017 | ₹4,163.92 | ₹4,263.20 |
| June 2017 | ₹4,585.09 | ₹4,709.35 |
| May 2017 | ₹4,304 | ₹4,420.65 |
| April 2017 | ₹4,749.68 | ₹4,878.40 |
| March 2017 | ₹5,066.20 | ₹5,203.50 |
| February 2017 | ₹4,173.20 | ₹4,286.30 |
| January 2017 | ₹4,239.60 | ₹4,354.50 |
| December 2016 | ₹4,269.73 | ₹4,385.45 |
| November 2016 | ₹4,630.85 | ₹4,756.35 |
| October 2016 | ₹4,949.07 | ₹5,083.20 |
| September 2016 | ₹5,337.49 | ₹5,482.15 |
| August 2016 | ₹5,300.01 | ₹5,443.65 |
| July 2016 | ₹5,691.50 | ₹5,845.75 |
| June 2016 | ₹5,799.53 | ₹5,961.65 |
| May 2016 | ₹5,290.41 | ₹5,438.30 |
| April 2016 | ₹5,521.40 | ₹5,675.75 |
| March 2016 | ₹5,885.48 | ₹6,050 |
| February 2016 | ₹5,203.78 | ₹5,349.25 |
| January 2016 | ₹6,117.73 | ₹6,288.75 |
| December 2015 | ₹6,598.01 | ₹6,782.45 |
| November 2015 | ₹7,161.80 | ₹7,362 |
| October 2015 | ₹7,401.20 | ₹7,608.10 |
| September 2015 | ₹7,286.90 | ₹7,490.60 |
| August 2015 | ₹6,641.10 | ₹6,826.75 |
| July 2015 | ₹6,753.32 | ₹6,942.10 |
| June 2015 | ₹6,000.25 | ₹6,187.90 |
| May 2015 | ₹6,140.75 | ₹6,332.80 |
| April 2015 | ₹5,582.32 | ₹5,756.90 |
| March 2015 | ₹7,077.99 | ₹7,299.35 |
| February 2015 | ₹6,900.54 | ₹7,116.35 |
| January 2015 | ₹6,634.85 | ₹6,842.35 |
| December 2014 | ₹6,150.55 | ₹6,342.90 |
| November 2014 | ₹5,621.88 | ₹5,797.70 |
| October 2014 | ₹5,168.70 | ₹5,330.35 |
| September 2014 | ₹5,127.06 | ₹5,287.40 |
| August 2014 | ₹4,576.96 | ₹4,720.10 |
| July 2014 | ₹3,753.80 | ₹3,871.20 |
| June 2014 | ₹4,060.55 | ₹4,202.90 |
| May 2014 | ₹3,756.22 | ₹3,887.90 |
| April 2014 | ₹3,192.09 | ₹3,304 |
| March 2014 | ₹3,594.78 | ₹3,720.80 |
| February 2014 | ₹3,186.06 | ₹3,297.75 |
| January 2014 | ₹3,163.70 | ₹3,310.90 |
| December 2013 | ₹3,232.31 | ₹3,382.70 |
| November 2013 | ₹2,819.08 | ₹2,950.25 |
| October 2013 | ₹2,617.37 | ₹2,739.15 |
| September 2013 | ₹2,505.24 | ₹2,621.80 |
| August 2013 | ₹2,111.12 | ₹2,209.35 |
| July 2013 | ₹2,310.64 | ₹2,418.15 |
| June 2013 | ₹2,263.37 | ₹2,436.25 |
| May 2013 | ₹2,550.39 | ₹2,745.20 |
| April 2013 | ₹2,351.07 | ₹2,530.65 |
| March 2013 | ₹2,191.09 | ₹2,358.45 |
| February 2013 | ₹2,126.43 | ₹2,288.85 |
| January 2013 | ₹1,868.57 | ₹2,011.30 |
| December 2012 | ₹1,902.25 | ₹2,047.55 |
| November 2012 | ₹1,828.95 | ₹1,968.65 |
| October 2012 | ₹1,618.80 | ₹1,742.45 |
| September 2012 | ₹1,598.22 | ₹1,720.30 |
| August 2012 | ₹1,838.80 | ₹1,979.25 |
| July 2012 | ₹1,823.70 | ₹1,963 |
| June 2012 | ₹1,836.34 | ₹1,976.60 |
| May 2012 | ₹1,831.36 | ₹1,971.25 |
| April 2012 | ₹1,840.89 | ₹1,981.50 |
| March 2012 | ₹1,845.43 | ₹1,988.30 |
| February 2012 | ₹1,769.04 | ₹1,906 |
| January 2012 | ₹1,553.95 | ₹1,674.25 |
| December 2011 | ₹1,469.30 | ₹1,583.05 |
| November 2011 | ₹1,288.12 | ₹1,387.85 |
| October 2011 | ₹1,493.99 | ₹1,609.65 |
| September 2011 | ₹1,495.10 | ₹1,610.85 |
| August 2011 | ₹1,511.11 | ₹1,628.10 |
| July 2011 | ₹1,474.08 | ₹1,588.20 |
| June 2011 | ₹1,320.75 | ₹1,423 |
| May 2011 | ₹1,237.96 | ₹1,333.80 |
| April 2011 | ₹1,357.78 | ₹1,462.90 |
| March 2011 | ₹927.01 | ₹999.50 |
| February 2011 | ₹923.53 | ₹995.75 |
| January 2011 | ₹956.36 | ₹1,031.15 |
| December 2010 | ₹1,087.37 | ₹1,172.40 |
| November 2010 | ₹907.44 | ₹978.40 |
| October 2010 | ₹997.13 | ₹1,075.10 |
| September 2010 | ₹1,028.80 | ₹1,109.25 |
| August 2010 | ₹1,019.52 | ₹1,099.25 |
| July 2010 | ₹1,038.44 | ₹1,119.65 |
| June 2010 | ₹866.31 | ₹934.05 |
| May 2010 | ₹834.36 | ₹899.60 |
| April 2010 | ₹839.87 | ₹905.55 |
| March 2010 | ₹659.99 | ₹711.60 |
| February 2010 | ₹609.98 | ₹658.60 |
| January 2010 | ₹541.35 | ₹584.50 |
| December 2009 | ₹651.01 | ₹702.90 |
| November 2009 | ₹514.03 | ₹555 |
| October 2009 | ₹504.95 | ₹545.20 |
| September 2009 | ₹527.92 | ₹570 |
| August 2009 | ₹503.70 | ₹543.85 |
| July 2009 | ₹487.82 | ₹526.70 |
| June 2009 | ₹471.33 | ₹508.90 |
| May 2009 | ₹452.95 | ₹489.05 |
| April 2009 | ₹400.94 | ₹432.90 |
| March 2009 | ₹374.20 | ₹405 |
| February 2009 | ₹380.67 | ₹412 |
| January 2009 | ₹401.83 | ₹434.90 |
| December 2008 | ₹391.30 | ₹423.50 |
| November 2008 | ₹411.16 | ₹445 |
| October 2008 | ₹398.64 | ₹431.45 |
| September 2008 | ₹589.40 | ₹637.90 |
| August 2008 | ₹596.23 | ₹645.30 |
| July 2008 | ₹586.76 | ₹635.05 |
| June 2008 | ₹604.96 | ₹654.75 |
| May 2008 | ₹573.55 | ₹620.75 |
| April 2008 | ₹615.73 | ₹666.40 |
| March 2008 | ₹456.90 | ₹495.50 |
| February 2008 | ₹552.43 | ₹599.10 |
| January 2008 | ₹562.48 | ₹610 |
| December 2007 | ₹684.38 | ₹742.20 |
| November 2007 | ₹557.91 | ₹605.05 |
| October 2007 | ₹526.06 | ₹570.50 |
| September 2007 | ₹554.73 | ₹601.60 |
| August 2007 | ₹579.22 | ₹628.15 |
| July 2007 | ₹629.52 | ₹682.70 |
| June 2007 | ₹680 | ₹737.45 |
| May 2007 | ₹418.63 | ₹454 |
| April 2007 | ₹429.97 | ₹466.30 |
| March 2007 | ₹405.55 | ₹440.85 |
| February 2007 | ₹449.98 | ₹489.15 |
| January 2007 | ₹487.84 | ₹530.30 |
| December 2006 | ₹499.89 | ₹543.40 |
| November 2006 | ₹501.96 | ₹545.65 |
| October 2006 | ₹541.10 | ₹588.20 |
| September 2006 | ₹515.16 | ₹560 |
| August 2006 | ₹519.20 | ₹564.40 |
| July 2006 | ₹425.23 | ₹462.25 |
| June 2006 | ₹422.84 | ₹459.65 |
| May 2006 | ₹468.66 | ₹509.45 |
| April 2006 | ₹527.39 | ₹573.30 |
| March 2006 | ₹576.62 | ₹628.40 |
| February 2006 | ₹528.68 | ₹576.15 |
| January 2006 | ₹539.78 | ₹588.25 |
| December 2005 | ₹514.73 | ₹560.95 |
| November 2005 | ₹509.32 | ₹555.05 |
| October 2005 | ₹401.36 | ₹437.40 |
| September 2005 | ₹418.52 | ₹456.10 |
| August 2005 | ₹413.11 | ₹450.20 |
| July 2005 | ₹416.27 | ₹453.65 |
| June 2005 | ₹350.84 | ₹385.10 |
| May 2005 | ₹322.74 | ₹354.25 |
| April 2005 | ₹305.20 | ₹335 |
| March 2005 | ₹318.14 | ₹349.20 |
| February 2005 | ₹320.87 | ₹352.20 |
| January 2005 | ₹302.01 | ₹331.50 |
| December 2004 | ₹291.53 | ₹320 |
| November 2004 | ₹293.40 | ₹322.05 |
| October 2004 | ₹242.56 | ₹266.25 |
| September 2004 | ₹188.36 | ₹206.75 |
| August 2004 | ₹196.28 | ₹215.45 |
| July 2004 | ₹153.06 | ₹168 |
| June 2004 | ₹135.23 | ₹153 |
| May 2004 | ₹130.37 | ₹147.50 |
| April 2004 | ₹119.32 | ₹135 |
| March 2004 | ₹110.88 | ₹125.45 |
| February 2004 | ₹123.74 | ₹140 |
| January 2004 | ₹137.13 | ₹155.15 |
| December 2003 | ₹137.09 | ₹155.10 |
| November 2003 | ₹121.26 | ₹137.20 |
| October 2003 | ₹94.40 | ₹106.80 |
| September 2003 | ₹82.82 | ₹93.70 |
| August 2003 | ₹81.32 | ₹92 |
| July 2003 | ₹73.98 | ₹83.70 |
| June 2003 | ₹71.06 | ₹80.40 |
| May 2003 | ₹56.96 | ₹66.80 |
| April 2003 | ₹48.60 | ₹57 |
| March 2003 | ₹46.77 | ₹54.85 |
| February 2003 | ₹53.50 | ₹62.75 |
| January 2003 | ₹55.13 | ₹64.65 |
| December 2002 | ₹59.73 | ₹70.05 |
| November 2002 | ₹63.82 | ₹74.85 |
| October 2002 | ₹61.69 | ₹72.35 |
| September 2002 | ₹65.95 | ₹77.35 |
| August 2002 | ₹52.87 | ₹62 |
| July 2002 | ₹57.98 | ₹68 |
| June 2002 | ₹61.65 | ₹72.30 |
| May 2002 | ₹62.33 | ₹73.10 |
| April 2002 | ₹76.74 | ₹90 |
| March 2002 | ₹73.97 | ₹86.75 |
| February 2002 | ₹63.95 | ₹75 |
| January 2002 | ₹65.23 | ₹76.50 |
| December 2001 | ₹60.37 | ₹70.80 |
| November 2001 | ₹62.03 | ₹72.75 |
| October 2001 | ₹55.42 | ₹65 |
| September 2001 | ₹63.06 | ₹73.95 |
| August 2001 | ₹73.33 | ₹86 |
| July 2001 | ₹151.22 | ₹354.70 |
| June 2001 | ₹153.48 | ₹360 |
| May 2001 | ₹194.84 | ₹457 |
| April 2001 | ₹165.42 | ₹388 |
| March 2001 | ₹154.97 | ₹363.50 |
| February 2001 | ₹201.23 | ₹472 |
| January 2001 | ₹219.99 | ₹516 |
| December 2000 | ₹194.96 | ₹457.30 |
| November 2000 | ₹182.47 | ₹428 |
| October 2000 | ₹186.10 | ₹436.50 |
| September 2000 | ₹233.63 | ₹548 |
| August 2000 | ₹206.35 | ₹484 |
| July 2000 | ₹173.95 | ₹408 |
| June 2000 | ₹156.85 | ₹367.90 |
| May 2000 | ₹170.83 | ₹400.70 |
| April 2000 | ₹194.50 | ₹456.20 |
| March 2000 | ₹273.07 | ₹640.50 |
| February 2000 | ₹289.91 | ₹680 |
| January 2000 | ₹280.74 | ₹658.50 |
| December 1999 | ₹236.19 | ₹554 |
| November 1999 | ₹152.24 | ₹357.10 |
| October 1999 | ₹104.03 | ₹244 |
| September 1999 | ₹126.28 | ₹296.20 |
| August 1999 | ₹114.68 | ₹269 |
| July 1999 | ₹85.27 | ₹200 |
| June 1999 | ₹85.10 | ₹199.60 |
| May 1999 | ₹101.47 | ₹238 |
| April 1999 | ₹88.68 | ₹208 |
| March 1999 | ₹78.15 | ₹183.30 |
| February 1999 | ₹61.39 | ₹144 |
| January 1999 | ₹41.14 | ₹96.50 |
| December 1998 | ₹34.15 | ₹80.10 |
| November 1998 | ₹30.27 | ₹71 |
| October 1998 | ₹32.40 | ₹76 |
| September 1998 | ₹23.02 | ₹54 |
| August 1998 | ₹20.68 | ₹48.50 |
| July 1998 | ₹23.11 | ₹54.20 |
| June 1998 | ₹17.14 | ₹40.20 |
| May 1998 | ₹21.32 | ₹50 |
| April 1998 | ₹20.42 | ₹47.90 |
| March 1998 | ₹19.23 | ₹45.10 |
| February 1998 | ₹21.32 | ₹50 |
| January 1998 | ₹24.09 | ₹56.50 |
| December 1997 | ₹20.64 | ₹48.40 |
| November 1997 | ₹18.80 | ₹44.10 |
| October 1997 | ₹22.17 | ₹52 |
| September 1997 | ₹30.06 | ₹70.50 |
| August 1997 | ₹40.08 | ₹94 |
| July 1997 | ₹46.04 | ₹108 |
| June 1997 | ₹42.63 | ₹100 |
| May 1997 | ₹45.19 | ₹106 |
| April 1997 | ₹45.66 | ₹107.10 |
| March 1997 | ₹50.31 | ₹118 |
| February 1997 | ₹53.72 | ₹126 |
| January 1997 | ₹63.10 | ₹148 |
| December 1996 | ₹59.77 | ₹140.20 |
| November 1996 | ₹42.85 | ₹100.50 |
| October 1996 | ₹46.56 | ₹109.20 |
| September 1996 | ₹41.78 | ₹98 |
| August 1996 | ₹57.34 | ₹134.50 |
| July 1996 | ₹77.25 | ₹181.20 |
| June 1996 | ₹93.84 | ₹220.10 |
| May 1996 | ₹95.50 | ₹224 |
| April 1996 | ₹106.58 | ₹250 |
| March 1996 | ₹114.68 | ₹269 |
| February 1996 | ₹108.08 | ₹253.50 |
| January 1996 | ₹74.61 | ₹175 |
| December 1995 | ₹97.20 | ₹228 |
| November 1995 | ₹66.51 | ₹156 |
| October 1995 | ₹102.28 | ₹239.90 |
| September 1995 | ₹105.73 | ₹248 |
| August 1995 | ₹115.11 | ₹270 |
| July 1995 | ₹102.32 | ₹240 |
| June 1995 | ₹110.85 | ₹260 |
| May 1995 | ₹121.08 | ₹284 |
BLUEDART.NS
Price: ₹7,188.35
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.42%
Payout Ratio: 24.32%
Payout Ratio Range:
Dividend Per Share: 30.00 INR
Earnings Per Share: 127.15 INR
P/E Ratio: 49.93
Exchange: NSI
Sector: Industrials
Industry: Integrated Freight & Logistics
Market Capitalization: 165.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3