Blue Star Limited - BLUESTARCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,748	1,752.4	1,752.4	1,761	1,735	219,142
December 03, 2025	1,745.5	1,754.5	1,754.5	1,760.6	1,726	245,156
December 02, 2025	1,778.1	1,745.4	1,745.4	1,792.8	1,741.1	292,563
December 01, 2025	1,766	1,769.4	1,769.4	1,778	1,752	207,264
November 28, 2025	1,760	1,765.4	1,765.4	1,769.1	1,751.2	150,617
November 27, 2025	1,776	1,758.2	1,758.2	1,779.9	1,740.6	553,313
November 26, 2025	1,760.5	1,775.9	1,775.9	1,780	1,750	299,463
November 25, 2025	1,794.8	1,746.7	1,746.7	1,794.8	1,723	535,269
November 24, 2025	1,780	1,785.3	1,785.3	1,790	1,766	196,491
November 21, 2025	1,794.6	1,776.3	1,776.3	1,794.6	1,764	313,177
November 19, 2025	1,775	1,795	1,795	1,798	1,760.5	186,454
November 18, 2025	1,789	1,777.5	1,777.5	1,789	1,749.5	361,291
November 17, 2025	1,768.3	1,788.9	1,788.9	1,797.9	1,765	143,775
November 14, 2025	1,785	1,768.4	1,768.4	1,802.3	1,762.5	401,461
November 13, 2025	1,797	1,787.7	1,787.7	1,807	1,780.2	317,336
November 12, 2025	1,780	1,798	1,798	1,802.9	1,772	225,452
November 11, 2025	1,770	1,780.1	1,780.1	1,784	1,740	240,019
November 10, 2025	1,757.6	1,771.6	1,771.6	1,781	1,706.5	315,959
November 07, 2025	1,790	1,752.7	1,752.7	1,790	1,712.1	917,742
November 06, 2025	1,934	1,790.2	1,790.2	2,021.4	1,786	2.34M
November 04, 2025	1,912.6	1,917.6	1,917.6	1,931.9	1,886.1	396,298
November 03, 2025	1,937.4	1,934.4	1,934.4	1,955	1,901.3	175,030
October 31, 2025	1,965	1,937.4	1,937.4	1,988	1,932	127,619
October 30, 2025	1,965	1,961.8	1,961.8	1,967	1,937	256,439
October 29, 2025	1,952.8	1,965.1	1,965.1	1,972.8	1,939	121,947
October 28, 2025	2,007.5	1,951.6	1,951.6	2,007.5	1,942.7	198,251
October 27, 2025	2,025	1,979.6	1,979.6	2,030.4	1,975	265,523
October 24, 2025	1,974.9	2,006	2,006	2,032.9	1,973	732,445
October 23, 2025	1,963.9	1,972.2	1,972.2	1,981.7	1,951	145,748
October 21, 2025	1,987	1,963	1,963	1,987	1,951.1	35,696
October 20, 2025	1,979.9	1,971.3	1,971.3	1,983.7	1,949.4	222,805
October 17, 2025	1,954.9	1,971.4	1,971.4	1,985	1,941	134,668
October 16, 2025	1,913.3	1,957.6	1,957.6	1,968.6	1,913	228,435
October 15, 2025	1,876	1,913.3	1,913.3	1,923.6	1,870.3	391,376
October 14, 2025	1,911.8	1,880.6	1,880.6	1,923.5	1,873.5	409,429
October 13, 2025	1,939	1,911.7	1,911.7	1,939	1,893.3	444,593
October 10, 2025	1,940	1,949.1	1,949.1	1,965.9	1,902.2	1.13M
October 09, 2025	1,891	1,892.3	1,892.3	1,899	1,862	294,584
October 08, 2025	1,920	1,892.4	1,892.4	1,920	1,864	453,385
October 07, 2025	1,895	1,912.2	1,912.2	1,927.6	1,880.4	602,421
October 06, 2025	1,895.1	1,892.8	1,892.8	1,959.2	1,881.8	321,037
October 03, 2025	1,877.8	1,899.2	1,899.2	1,900.1	1,862.1	338,351
October 01, 2025	1,872.6	1,877.8	1,877.8	1,885	1,836.3	432,864
September 30, 2025	1,900.6	1,881	1,881	1,908	1,870	799,939
September 29, 2025	1,885.1	1,895.6	1,895.6	1,921	1,861.4	879,094
September 26, 2025	1,909	1,890.1	1,890.1	1,931.8	1,877.3	486,179
September 25, 2025	1,947.1	1,927.3	1,927.3	1,976.9	1,919.9	362,166
September 24, 2025	1,960	1,944.2	1,944.2	1,960	1,924.2	384,989
September 23, 2025	1,996	1,964	1,964	1,998.2	1,951.1	548,671
September 22, 2025	1,963.8	1,996.8	1,996.8	2,000	1,950.1	936,218
September 19, 2025	1,956	1,963.8	1,963.8	1,969	1,935.9	433,169
September 18, 2025	1,939	1,961	1,961	1,980	1,935	382,249
September 17, 2025	1,925	1,943.2	1,943.2	1,947.2	1,909.1	419,744
September 16, 2025	1,903	1,924.1	1,924.1	1,940	1,892.3	309,577
September 15, 2025	1,888.4	1,889.1	1,889.1	1,893.5	1,878.6	217,810
September 12, 2025	1,887	1,884.9	1,884.9	1,896.4	1,871.2	132,536
September 11, 2025	1,886	1,886.8	1,886.8	1,896	1,878	172,017
September 10, 2025	1,894.5	1,891.3	1,891.3	1,911.2	1,877	153,427
September 09, 2025	1,899	1,887	1,887	1,899.9	1,869.3	319,720
September 08, 2025	1,945.1	1,884.2	1,884.2	1,951.3	1,881.4	476,409

Blue Star Limited (BLUESTARCO.NS) NSE