Blue Star Limited (BLUESTARCO.NS) NSE
1,833.20
-120.3(-6.16%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,833.20
-120.3(-6.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,938 | 1,833.2 | 1,833.2 | 1,939.9 | 1,820 | 979,671 |
| March 12, 2026 | 1,941 | 1,953.5 | 1,953.5 | 1,969.5 | 1,892 | 638,426 |
| March 11, 2026 | 1,905 | 1,941.1 | 1,941.1 | 1,984 | 1,894.9 | 906,166 |
| March 10, 2026 | 1,900 | 1,887.8 | 1,887.8 | 1,944 | 1,871.8 | 440,181 |
| March 09, 2026 | 1,909 | 1,875.1 | 1,875.1 | 1,918.3 | 1,856.8 | 683,848 |
| March 06, 2026 | 1,939 | 1,948.5 | 1,948.5 | 1,976.2 | 1,908.7 | 957,853 |
| March 05, 2026 | 1,845.8 | 1,946.7 | 1,946.7 | 1,956 | 1,821 | 811,423 |
| March 02, 2026 | 1,862.8 | 1,902.5 | 1,902.5 | 1,935 | 1,862.8 | 268,982 |
| February 27, 2026 | 1,968 | 1,941.2 | 1,941.2 | 1,968 | 1,932 | 256,347 |
| February 26, 2026 | 1,945 | 1,964.9 | 1,964.9 | 1,975 | 1,930.7 | 239,200 |
| February 25, 2026 | 1,965.1 | 1,942.2 | 1,942.2 | 1,980.4 | 1,928 | 302,473 |
| February 24, 2026 | 1,960 | 1,959.5 | 1,959.5 | 1,968 | 1,933.4 | 315,263 |
| February 23, 2026 | 1,978.8 | 1,961.8 | 1,961.8 | 1,990.8 | 1,955 | 221,310 |
| February 20, 2026 | 1,960 | 1,968.4 | 0 | 1,980 | 1,952.1 | 247,143 |
| February 19, 2026 | 2,016.7 | 1,969.1 | 0 | 2,017.7 | 1,957.1 | 243,797 |
| February 18, 2026 | 2,019.4 | 2,016.7 | 0 | 2,029.6 | 1,971.3 | 495,168 |
| February 17, 2026 | 1,976.4 | 2,002.4 | 0 | 2,006.7 | 1,976 | 371,368 |
| February 16, 2026 | 2,000 | 1,975.4 | 0 | 2,006.5 | 1,956.4 | 451,670 |
| February 13, 2026 | 1,960 | 1,997.2 | 0 | 2,015 | 1,952.3 | 618,695 |
| February 12, 2026 | 1,962.2 | 1,974 | 0 | 1,988.7 | 1,945.2 | 686,572 |
| February 11, 2026 | 1,959 | 1,962.2 | 0 | 1,965.7 | 1,934.2 | 387,409 |
| February 10, 2026 | 1,951 | 1,948.3 | 0 | 1,995.5 | 1,929.5 | 729,719 |
| February 09, 2026 | 1,889.3 | 1,937 | 0 | 1,946.5 | 1,889.3 | 1.38M |
| February 06, 2026 | 1,863.9 | 1,880.9 | 0 | 1,885.9 | 1,834.5 | 336,840 |
| February 05, 2026 | 1,893.2 | 1,862 | 0 | 1,893.2 | 1,841.2 | 345,561 |
| February 04, 2026 | 1,817.8 | 1,880.2 | 0 | 1,895.1 | 1,803.6 | 941,831 |
| February 03, 2026 | 1,868 | 1,817.8 | 0 | 1,920.3 | 1,805.6 | 706,706 |
| February 02, 2026 | 1,792 | 1,838.2 | 0 | 1,848.9 | 1,765.9 | 433,732 |
| February 01, 2026 | 1,809.1 | 1,793.4 | 0 | 1,829.9 | 1,780.7 | 203,252 |
| January 30, 2026 | 1,700 | 1,816.9 | 0 | 1,822 | 1,699.1 | 1.27M |
| January 29, 2026 | 1,715.9 | 1,732.5 | 0 | 1,771.7 | 1,676.5 | 591,021 |
| January 28, 2026 | 1,657.7 | 1,701.5 | 0 | 1,729.2 | 1,645 | 536,668 |
| January 27, 2026 | 1,702.4 | 1,667.5 | 0 | 1,710 | 1,651.4 | 604,560 |
| January 23, 2026 | 1,709.3 | 1,698.1 | 0 | 1,745 | 1,690.6 | 346,664 |
| January 22, 2026 | 1,720 | 1,709.3 | 0 | 1,743.7 | 1,702.1 | 245,339 |
| January 21, 2026 | 1,733 | 1,713.7 | 0 | 1,734 | 1,690 | 660,566 |
| January 20, 2026 | 1,765 | 1,747.9 | 0 | 1,779.2 | 1,727.4 | 432,160 |
| January 19, 2026 | 1,795.1 | 1,767.8 | 0 | 1,819 | 1,762.1 | 254,576 |
| January 16, 2026 | 1,814.9 | 1,806.1 | 0 | 1,828.4 | 1,795.6 | 138,252 |
| January 14, 2026 | 1,800.8 | 1,812.1 | 0 | 1,817.9 | 1,766.1 | 109,184 |
| January 13, 2026 | 1,790 | 1,793.2 | 0 | 1,808.9 | 1,760.6 | 159,557 |
| January 12, 2026 | 1,790 | 1,793.3 | 0 | 1,816.8 | 1,778.7 | 154,279 |
| January 09, 2026 | 1,813.9 | 1,801.3 | 0 | 1,843.1 | 1,782.6 | 168,452 |
| January 08, 2026 | 1,833 | 1,819.2 | 0 | 1,861 | 1,811 | 240,598 |
| January 07, 2026 | 1,823.4 | 1,842.7 | 0 | 1,852 | 1,790.6 | 630,307 |
| January 06, 2026 | 1,850 | 1,823.6 | 0 | 1,854.5 | 1,806 | 266,141 |
| January 05, 2026 | 1,810 | 1,848.9 | 0 | 1,876.9 | 1,768.6 | 602,390 |
| January 02, 2026 | 1,783.6 | 1,816.1 | 0 | 1,829.5 | 1,751 | 590,199 |
| January 01, 2026 | 1,738 | 1,772.2 | 0 | 1,790.2 | 1,733 | 197,020 |
| December 31, 2025 | 1,708 | 1,730.7 | 0 | 1,744.5 | 1,688 | 184,871 |
| December 30, 2025 | 1,731 | 1,708 | 0 | 1,733.7 | 1,702 | 207,504 |
| December 29, 2025 | 1,763.1 | 1,731.6 | 0 | 1,778.7 | 1,728.3 | 111,998 |
| December 26, 2025 | 1,777.1 | 1,763.9 | 0 | 1,797.2 | 1,759.5 | 64,578 |
| December 24, 2025 | 1,769 | 1,777.4 | 0 | 1,792.8 | 1,755 | 165,843 |
| December 23, 2025 | 1,768.5 | 1,766.4 | 0 | 1,771.5 | 1,748.6 | 151,537 |
| December 22, 2025 | 1,785.9 | 1,766.2 | 0 | 1,803.7 | 1,759 | 594,908 |
| December 19, 2025 | 1,857.8 | 1,781.4 | 0 | 1,860.9 | 1,756.2 | 850,041 |
| December 18, 2025 | 1,820 | 1,854.6 | 0 | 1,862 | 1,815.5 | 255,393 |
| December 17, 2025 | 1,808 | 1,826.8 | 0 | 1,831 | 1,805 | 138,654 |
| December 16, 2025 | 1,790 | 1,815.6 | 0 | 1,822.5 | 1,790 | 145,718 |