BSE · BLUEDART · stock
Blue Dart Express Limited (BLUEDART) stock price history
Every BSE trading session of Blue Dart Express Limited from Apr 20, 2000 to Sep 28, 2026: 6,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLUEDART adjusted close, 2000 to 2026
- ₹9,270
- All time high, 2022
- ₹7,030
- 52 week high, ₹4,631 low
- 6,592
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BLUEDART key facts
- Blue Dart Express Limited (BLUEDART) closed at ₹4,740 on Sep 28, 2026 on BSE.
- BLUEDART's all time high close is ₹9,270, set on Oct 4, 2022; its all time low close is ₹30.21 on Jul 11, 2000.
- BLUEDART's 52 week range is ₹4,631 to ₹7,030.
- BLUEDART returned -16.5% over the year to Sep 28, 2026 and -24.8% over five years.
- Over ten years BLUEDART returned -11%, -1.1% a year compounded.
- BLUEDART's deepest drawdown was -75.1% from Oct 27, 2015 to Aug 17, 2020.
- DataCedar holds 6,592 daily sessions of BLUEDART history from Apr 20, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLUEDART price chart, 2000 to 2026
BLUEDART returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -4.7% |
| 6 months | -2.0% |
| Year to date | -14.4% |
| 1 year | -16.5% |
| 3 years | -28.4% |
| 5 years | -24.8% |
| 10 years | -10.7% |
| Since Apr 20, 2000 | +10,021% |
| Compound annual growth, 26.4 years | +19.1% |
BLUEDART records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹9,270 on Oct 4, 2022
- All time low close
- ₹30.21 on Jul 11, 2000
- 52 week high
- ₹7,030 on Oct 30, 2025
- 52 week low
- ₹4,631 on Jun 8, 2026
- Deepest drawdown
- -75.1% from Oct 27, 2015 to Aug 17, 2020, recovered May 31, 2022
- Best single session
- +29.5% on Nov 23, 2001
- Worst single session
- -14.6% on Jul 11, 2000
- Volatility, 1 year annualised
- 28.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 101×
- Best calendar year
- 2003, +130%
- Worst calendar year
- 2008, -43%
BLUEDART price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 20, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5,574 | ₹6,043 | ₹4,631 | ₹4,740 | -14.1% | 601.9K | 184 |
| 2025 | ₹6,970 | ₹7,191 | ₹5,244 | ₹5,521 | -20.5% | 1.2M | 248 |
| 2024 | ₹7,442 | ₹9,443 | ₹5,450 | ₹6,942 | -4.8% | 451.4K | 245 |
| 2023 | ₹7,668 | ₹7,845 | ₹5,570 | ₹7,296 | -4.6% | 263.5K | 245 |
| 2022 | ₹6,257 | ₹9,531 | ₹5,344 | ₹7,644 | +23.0% | 400.8K | 248 |
| 2021 | ₹4,077 | ₹7,120 | ₹3,738 | ₹6,215 | +55.3% | 550K | 248 |
| 2020 | ₹2,127 | ₹4,198 | ₹1,819 | ₹4,003 | +86.5% | 968.7K | 251 |
| 2019 | ₹3,249 | ₹3,523 | ₹1,975 | ₹2,146 | -34.6% | 93.7K | 243 |
| 2018 | ₹4,431 | ₹4,669 | ₹2,549 | ₹3,284 | -25.7% | 408.8K | 246 |
| 2017 | ₹4,238 | ₹5,241 | ₹3,714 | ₹4,422 | +6.0% | 829.8K | 248 |
| 2016 | ₹6,519 | ₹6,588 | ₹4,023 | ₹4,174 | -36.0% | 224.7K | 246 |
| 2015 | ₹6,097 | ₹7,598 | ₹5,274 | ₹6,519 | +7.5% | 209.3K | 246 |
| 2014 | ₹3,187 | ₹6,300 | ₹2,829 | ₹6,064 | +89.4% | 391.6K | 244 |
| 2013 | ₹1,888 | ₹3,496 | ₹1,664 | ₹3,201 | +70.1% | 395.8K | 248 |
| 2012 | ₹1,399 | ₹2,025 | ₹1,399 | ₹1,882 | +28.7% | 683.8K | 245 |
| 2011 | ₹1,064 | ₹1,684 | ₹873.05 | ₹1,463 | +37.0% | 1.9M | 246 |
| 2010 | ₹686.75 | ₹1,213 | ₹521.93 | ₹1,067 | +66.2% | 1M | 250 |
| 2009 | ₹396.47 | ₹651.04 | ₹338.80 | ₹642.25 | +65.4% | 565.4K | 243 |
| 2008 | ₹629.97 | ₹729.34 | ₹366.78 | ₹388.25 | -42.8% | 1.1M | 246 |
| 2007 | ₹495.71 | ₹780.90 | ₹372.92 | ₹678.93 | +37.2% | 2.7M | 248 |
| 2006 | ₹505.35 | ₹639.40 | ₹287.15 | ₹494.94 | -4.1% | 1.8M | 247 |
| 2005 | ₹291.76 | ₹544.09 | ₹276.08 | ₹516.23 | +78.7% | 2.4M | 250 |
| 2004 | ₹139.66 | ₹298.15 | ₹91.85 | ₹288.87 | +113.2% | 4.3M | 262 |
| 2003 | ₹60.84 | ₹144.20 | ₹43.85 | ₹135.47 | +130.1% | 1.8M | 261 |
| 2002 | ₹57.73 | ₹84.34 | ₹49.92 | ₹58.86 | +2.6% | 2.7M | 261 |
| 2001 | ₹43.60 | ₹70.01 | ₹43.60 | ₹57.36 | +31.5% | 67.8K | 261 |
| 2000 | ₹44.35 | ₹62.04 | ₹30.01 | ₹43.60 | n/a | 593.2K | 182 |
BLUEDART monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4,740 | -3.9% |
| August 2026 | ₹4,932 | -4.4% |
| July 2026 | ₹5,160 | +6.4% |
| June 2026 | ₹4,850 | +2.3% |
| May 2026 | ₹4,740 | -13.2% |
| April 2026 | ₹5,459 | +15.3% |
| March 2026 | ₹4,734 | -16.7% |
| February 2026 | ₹5,683 | +3.5% |
| January 2026 | ₹5,493 | -0.5% |
| December 2025 | ₹5,521 | -3.5% |
| November 2025 | ₹5,721 | -13.0% |
| October 2025 | ₹6,573 | +15.4% |
About the BLUEDART data
Daily bars. 6,592 sessions from Apr 20, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BLUEDART/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BLUECHIP Blue Chip India Limited
- BLUECHIPT Blue Chip Tex Industries Limited
- BLUECLOUDS Blue Cloud Softech Solutions Limited
- BLUECOAST Blue Coast Hotels Limited
- BLUEJET Blue Jet Healthcare Limited
- BLUESTARCO Blue Star Limited
- BLUESTONE BlueStone Jewellery and Lifestyle Limited
- BLUSPRING Bluspring Enterprises Limited
Common questions
BLUEDART share price history
