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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,944	1,943.5	1,943.5	1,957.3	1,921	270,112
September 04, 2025	2,038	1,944	1,944	2,040	1,934.3	664,247
September 03, 2025	1,955.9	1,960.6	1,960.6	1,969.3	1,938	453,747
September 02, 2025	1,951.9	1,940.3	1,940.3	1,965.3	1,935	238,189
September 01, 2025	1,880	1,948.3	1,948.3	1,952.6	1,875	295,241
August 29, 2025	1,891	1,881.7	1,881.7	1,901.4	1,871	157,873
August 28, 2025	1,850	1,880.1	1,880.1	1,908.5	1,850	461,936
August 26, 2025	1,895	1,865	1,865	1,902.2	1,859.2	373,925
August 25, 2025	1,920	1,904.4	1,904.4	1,936.2	1,901.3	332,685
August 22, 2025	1,897	1,920	1,920	1,937	1,894.9	259,211
August 21, 2025	1,935.1	1,901.3	1,901.3	1,935.1	1,885.7	274,009
August 20, 2025	1,928	1,927.4	1,927.4	1,983.6	1,922.1	741,947
August 19, 2025	1,915.7	1,928.8	1,928.8	1,934.9	1,902	440,159
August 18, 2025	1,850	1,915.7	1,915.7	1,939.6	1,850	1.75M
August 14, 2025	1,757.6	1,785.2	1,785.2	1,801	1,745.9	288,506
August 13, 2025	1,750.9	1,755.8	1,755.8	1,774.8	1,745	152,116
August 12, 2025	1,761.9	1,745.6	1,745.6	1,775	1,709.5	407,025
August 11, 2025	1,794.9	1,761.9	1,761.9	1,794.9	1,740	716,175

Blue Star Limited (BLUESTARCO.NS) NSE