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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,830	1,800.3	1,800.3	1,830.3	1,763	631,672
August 07, 2025	1,735.2	1,827.5	1,827.5	1,839	1,735.2	1.57M
August 06, 2025	1,755.1	1,770.4	1,770.4	1,825	1,722.2	491,518
August 05, 2025	1,740	1,750.7	1,750.7	1,774.1	1,738.8	386,793
August 04, 2025	1,696	1,739.4	1,739.4	1,750	1,691	291,097
August 01, 2025	1,739.6	1,697	1,697	1,746.2	1,687	150,047
July 31, 2025	1,735	1,738.1	1,738.1	1,758.9	1,727.6	378,832
July 30, 2025	1,747.9	1,754.7	1,754.7	1,765	1,739.4	175,310
July 29, 2025	1,730	1,744.9	1,744.9	1,748	1,720	110,958
July 28, 2025	1,740.1	1,738.7	1,738.7	1,759.9	1,725.9	372,752
July 25, 2025	1,765.1	1,747.2	1,747.2	1,794.3	1,740	352,865
July 24, 2025	1,755	1,764.3	1,764.3	1,773	1,737.2	338,516
July 23, 2025	1,730	1,749.2	1,749.2	1,768.3	1,730	684,327
July 22, 2025	1,815	1,764.2	1,764.2	1,816	1,758.4	923,887
July 21, 2025	1,826.1	1,819.6	1,819.6	1,833.9	1,795	479,965
July 18, 2025	1,881.9	1,845.3	1,845.3	1,890.8	1,830	548,049
July 17, 2025	1,868	1,882.6	1,882.6	1,922.4	1,857.6	745,629
July 16, 2025	1,880	1,860.6	1,860.6	1,883.3	1,852.7	302,880
July 15, 2025	1,835	1,882.3	1,882.3	1,902.3	1,834.5	755,220
July 14, 2025	1,789.1	1,828.5	1,828.5	1,835	1,777.9	766,662
July 11, 2025	1,790	1,799.8	1,799.8	1,810	1,774	684,795
July 10, 2025	1,809.6	1,796.7	1,796.7	1,814.9	1,790.2	504,138
July 09, 2025	1,810.1	1,809.6	1,809.6	1,834	1,799.8	435,762
July 08, 2025	1,817.2	1,810.1	1,810.1	1,829.9	1,801.1	508,614
July 07, 2025	1,836	1,826.7	1,826.7	1,842	1,801.1	694,681
July 04, 2025	1,835	1,841.2	1,841.2	1,877.8	1,817.6	1.51M
July 03, 2025	1,764.7	1,842.3	1,842.3	1,848.2	1,737.2	3.06M

Blue Star Limited (BLUESTARCO.NS) NSE