Blue Star Limited (BOM:500067)
India · Delayed Price · Currency is INR 1,675.05
-69.65 (-3.99%)
At close: Mar 27, 2026
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,736.05 | 1,738.90 | 1,668.80 | 1,675.05 | 1,675.05 | -3.99% | 21,583 |
| Mar 25, 2026 | 1,689.25 | 1,755.00 | 1,677.25 | 1,744.70 | 1,744.70 | 4.75% | 20,442 |
| Mar 24, 2026 | 1,646.85 | 1,678.80 | 1,625.05 | 1,665.60 | 1,665.60 | 2.72% | 34,708 |
| Mar 23, 2026 | 1,655.05 | 1,693.20 | 1,603.45 | 1,621.55 | 1,621.55 | -5.01% | 39,042 |
| Mar 20, 2026 | 1,740.00 | 1,752.70 | 1,700.00 | 1,707.00 | 1,707.00 | -1.51% | 7,911 |
| Mar 19, 2026 | 1,808.50 | 1,808.50 | 1,727.40 | 1,733.10 | 1,733.10 | -4.70% | 35,750 |
| Mar 18, 2026 | 1,835.00 | 1,851.70 | 1,803.80 | 1,818.65 | 1,818.65 | 0.11% | 15,066 |
| Mar 17, 2026 | 1,809.60 | 1,833.60 | 1,781.00 | 1,816.65 | 1,816.65 | 0.78% | 9,505 |
| Mar 16, 2026 | 1,824.85 | 1,827.00 | 1,771.55 | 1,802.60 | 1,802.60 | -1.64% | 18,846 |
| Mar 13, 2026 | 1,927.65 | 1,937.85 | 1,820.05 | 1,832.60 | 1,832.60 | -6.08% | 30,483 |
| Mar 12, 2026 | 1,922.05 | 1,970.00 | 1,892.30 | 1,951.25 | 1,951.25 | 0.42% | 20,997 |
| Mar 11, 2026 | 1,900.00 | 1,983.50 | 1,895.05 | 1,943.15 | 1,943.15 | 3.05% | 43,480 |
| Mar 10, 2026 | 1,882.80 | 1,931.20 | 1,873.10 | 1,885.60 | 1,885.60 | 0.53% | 22,811 |
| Mar 9, 2026 | 1,920.85 | 1,920.85 | 1,858.15 | 1,875.60 | 1,875.60 | -3.73% | 21,231 |
| Mar 6, 2026 | 1,936.15 | 1,975.90 | 1,909.35 | 1,948.30 | 1,948.30 | - | 89,661 |
| Mar 5, 2026 | 1,840.15 | 1,959.95 | 1,826.65 | 1,948.30 | 1,948.30 | 5.71% | 31,920 |
| Mar 4, 2026 | 1,853.25 | 1,881.40 | 1,832.90 | 1,843.00 | 1,843.00 | -3.10% | 26,205 |
| Mar 2, 2026 | 1,824.85 | 1,934.55 | 1,824.85 | 1,902.00 | 1,902.00 | -2.00% | 31,495 |
| Feb 27, 2026 | 1,950.75 | 1,966.80 | 1,932.00 | 1,940.80 | 1,940.80 | -1.27% | 20,068 |
| Feb 26, 2026 | 1,940.10 | 1,975.00 | 1,932.20 | 1,965.70 | 1,965.70 | 1.32% | 157,177 |
| Feb 25, 2026 | 1,984.25 | 1,984.25 | 1,930.00 | 1,940.00 | 1,940.00 | -1.00% | 8,986 |
| Feb 24, 2026 | 1,946.05 | 1,968.85 | 1,934.95 | 1,959.50 | 1,959.50 | -0.14% | 9,238 |
| Feb 23, 2026 | 1,968.90 | 1,990.35 | 1,955.00 | 1,962.25 | 1,962.25 | -0.30% | 8,308 |
| Feb 20, 2026 | 1,960.45 | 1,979.60 | 1,951.30 | 1,968.25 | 1,968.25 | -0.07% | 113,591 |
| Feb 19, 2026 | 2,029.90 | 2,029.90 | 1,956.20 | 1,969.55 | 1,969.55 | -2.40% | 12,527 |
| Feb 18, 2026 | 2,008.55 | 2,027.35 | 1,971.80 | 2,017.90 | 2,017.90 | 0.82% | 48,755 |
| Feb 17, 2026 | 1,974.70 | 2,006.45 | 1,974.70 | 2,001.55 | 2,001.55 | 1.36% | 7,957 |
| Feb 16, 2026 | 1,996.50 | 2,006.95 | 1,958.00 | 1,974.65 | 1,974.65 | -1.09% | 33,140 |
| Feb 13, 2026 | 1,958.00 | 2,015.00 | 1,953.25 | 1,996.50 | 1,996.50 | 1.10% | 42,191 |
| Feb 12, 2026 | 1,969.20 | 1,987.90 | 1,946.70 | 1,974.75 | 1,974.75 | 0.62% | 62,963 |
| Feb 11, 2026 | 1,951.20 | 1,971.00 | 1,933.80 | 1,962.50 | 1,962.50 | 0.64% | 27,420 |
| Feb 10, 2026 | 1,948.85 | 1,995.95 | 1,930.00 | 1,949.95 | 1,949.95 | 0.59% | 29,442 |
| Feb 9, 2026 | 1,875.25 | 1,945.50 | 1,875.25 | 1,938.45 | 1,938.45 | 3.03% | 377,500 |
| Feb 6, 2026 | 1,856.60 | 1,885.15 | 1,834.10 | 1,881.40 | 1,881.40 | 1.36% | 6,209 |
| Feb 5, 2026 | 1,884.80 | 1,888.00 | 1,842.00 | 1,856.15 | 1,856.15 | -1.27% | 85,591 |
| Feb 4, 2026 | 1,816.50 | 1,893.40 | 1,804.60 | 1,880.05 | 1,880.05 | 3.51% | 27,192 |
| Feb 3, 2026 | 1,868.70 | 1,920.00 | 1,807.70 | 1,816.30 | 1,816.30 | -1.37% | 24,773 |
| Feb 2, 2026 | 1,781.05 | 1,848.00 | 1,766.45 | 1,841.60 | 1,841.60 | 2.70% | 7,902 |
| Feb 1, 2026 | 1,873.65 | 1,873.65 | 1,781.25 | 1,793.25 | 1,793.25 | -1.32% | 15,574 |
| Jan 30, 2026 | 1,694.90 | 1,823.60 | 1,694.90 | 1,817.15 | 1,817.15 | 4.96% | 38,697 |
| Jan 29, 2026 | 1,711.45 | 1,772.40 | 1,677.00 | 1,731.25 | 1,731.25 | 1.78% | 26,516 |
| Jan 28, 2026 | 1,655.00 | 1,715.90 | 1,645.00 | 1,700.95 | 1,700.95 | 2.05% | 81,828 |
| Jan 27, 2026 | 1,697.70 | 1,709.75 | 1,652.00 | 1,666.80 | 1,666.80 | -1.81% | 17,274 |
| Jan 23, 2026 | 1,701.20 | 1,745.20 | 1,692.00 | 1,697.55 | 1,697.55 | -0.83% | 11,152 |
| Jan 22, 2026 | 1,714.90 | 1,742.00 | 1,705.90 | 1,711.75 | 1,711.75 | -0.13% | 8,167 |
| Jan 21, 2026 | 1,725.85 | 1,730.40 | 1,690.00 | 1,714.05 | 1,714.05 | -1.82% | 59,551 |
| Jan 20, 2026 | 1,760.05 | 1,777.65 | 1,727.35 | 1,745.75 | 1,745.75 | -1.24% | 11,302 |
| Jan 19, 2026 | 1,798.55 | 1,818.00 | 1,763.15 | 1,767.75 | 1,767.75 | -2.04% | 28,647 |
| Jan 16, 2026 | 1,796.75 | 1,825.40 | 1,795.10 | 1,804.65 | 1,804.65 | -0.40% | 4,310 |
| Jan 14, 2026 | 1,781.35 | 1,819.35 | 1,776.05 | 1,811.95 | 1,811.95 | 1.08% | 4,119 |