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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,769	1,777.4	1,777.4	1,792.8	1,755	165,843
December 23, 2025	1,768.5	1,766.4	1,766.4	1,771.5	1,748.6	151,537
December 22, 2025	1,785.9	1,766.2	1,766.2	1,803.7	1,759	594,808
December 19, 2025	1,857.8	1,781.4	1,781.4	1,860.9	1,756.2	850,035
December 18, 2025	1,820	1,854.6	1,854.6	1,862	1,815.5	255,393
December 17, 2025	1,808	1,826.8	1,826.8	1,831	1,805	138,654
December 16, 2025	1,790	1,815.6	1,815.6	1,822.5	1,790	145,718
December 15, 2025	1,790	1,806.2	1,806.2	1,818	1,785	147,120
December 12, 2025	1,747	1,796.7	1,796.7	1,804.9	1,747	201,437
December 11, 2025	1,723.5	1,746.2	1,746.2	1,757.8	1,723.5	92,173
December 10, 2025	1,727.1	1,729.4	1,729.4	1,740.6	1,715.7	198,801
December 09, 2025	1,723.3	1,738.6	1,738.6	1,752	1,705	226,123
December 08, 2025	1,734.5	1,723.2	1,723.2	1,743.3	1,701.9	208,599
December 05, 2025	1,740	1,734.4	1,734.4	1,753.4	1,723.2	291,001
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

Blue Star Limited (BLUESTARCO.NS) NSE