Blue Star Limited (BOM:500067)
India · Delayed Price · Currency is INR 1,735.10
-17.70 (-1.01%)
At close: Dec 5, 2025
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,735.05 | 1,750.20 | 1,722.95 | 1,735.10 | 1,735.10 | -1.01% | 42,478 |
| Dec 4, 2025 | 1,753.20 | 1,761.60 | 1,736.00 | 1,752.80 | 1,752.80 | 0.15% | 88,171 |
| Dec 3, 2025 | 1,745.00 | 1,760.70 | 1,727.60 | 1,750.10 | 1,750.10 | 0.28% | 212,249 |
| Dec 2, 2025 | 1,770.70 | 1,793.00 | 1,743.55 | 1,745.30 | 1,745.30 | -1.42% | 12,294 |
| Dec 1, 2025 | 1,765.40 | 1,778.80 | 1,751.55 | 1,770.45 | 1,770.45 | 0.28% | 20,081 |
| Nov 28, 2025 | 1,761.60 | 1,768.75 | 1,752.75 | 1,765.50 | 1,765.50 | 0.44% | 154,946 |
| Nov 27, 2025 | 1,751.15 | 1,771.55 | 1,741.05 | 1,757.75 | 1,757.75 | -0.94% | 13,795 |
| Nov 26, 2025 | 1,747.25 | 1,779.55 | 1,747.25 | 1,774.50 | 1,774.50 | 1.72% | 103,760 |
| Nov 25, 2025 | 1,785.35 | 1,788.00 | 1,725.00 | 1,744.45 | 1,744.45 | -2.26% | 21,832 |
| Nov 24, 2025 | 1,778.00 | 1,788.40 | 1,766.60 | 1,784.75 | 1,784.75 | 0.38% | 10,150 |
| Nov 21, 2025 | 1,786.75 | 1,789.50 | 1,764.25 | 1,778.00 | 1,778.00 | -1.05% | 5,359 |
| Nov 20, 2025 | 1,789.60 | 1,809.00 | 1,779.55 | 1,796.90 | 1,796.90 | 0.15% | 4,661 |
| Nov 19, 2025 | 1,752.05 | 1,797.30 | 1,752.05 | 1,794.20 | 1,794.20 | 0.81% | 10,012 |
| Nov 18, 2025 | 1,774.25 | 1,784.80 | 1,750.90 | 1,779.75 | 1,779.75 | -0.43% | 51,942 |
| Nov 17, 2025 | 1,768.25 | 1,794.20 | 1,767.55 | 1,787.45 | 1,787.45 | 1.09% | 3,540 |
| Nov 14, 2025 | 1,770.45 | 1,801.90 | 1,763.80 | 1,768.25 | 1,768.25 | -0.94% | 8,117 |
| Nov 13, 2025 | 1,785.85 | 1,806.45 | 1,780.65 | 1,784.95 | 1,784.95 | -0.65% | 5,231 |
| Nov 12, 2025 | 1,781.00 | 1,801.70 | 1,773.40 | 1,796.60 | 1,796.60 | 0.88% | 9,463 |
| Nov 11, 2025 | 1,799.85 | 1,799.85 | 1,740.55 | 1,780.95 | 1,780.95 | 0.62% | 4,441 |
| Nov 10, 2025 | 1,754.15 | 1,779.05 | 1,706.45 | 1,769.95 | 1,769.95 | 0.96% | 11,936 |
| Nov 7, 2025 | 1,799.00 | 1,799.00 | 1,713.90 | 1,753.05 | 1,753.05 | -1.79% | 101,318 |
| Nov 6, 2025 | 1,938.95 | 2,020.85 | 1,776.00 | 1,784.95 | 1,784.95 | -6.89% | 101,160 |
| Nov 4, 2025 | 1,909.90 | 1,932.30 | 1,885.75 | 1,917.00 | 1,917.00 | -0.82% | 7,284 |
| Nov 3, 2025 | 1,936.50 | 1,952.00 | 1,901.00 | 1,932.85 | 1,932.85 | -0.19% | 4,316 |
| Oct 31, 2025 | 1,968.95 | 1,987.40 | 1,931.45 | 1,936.50 | 1,936.50 | -1.27% | 3,709 |
| Oct 30, 2025 | 1,966.00 | 1,966.00 | 1,937.25 | 1,961.45 | 1,961.45 | -0.30% | 7,508 |
| Oct 29, 2025 | 1,945.05 | 1,970.20 | 1,940.00 | 1,967.35 | 1,967.35 | 1.01% | 5,067 |
| Oct 28, 2025 | 1,979.70 | 1,997.25 | 1,942.00 | 1,947.65 | 1,947.65 | -1.58% | 5,106 |
| Oct 27, 2025 | 2,018.00 | 2,029.70 | 1,974.50 | 1,978.95 | 1,978.95 | -1.33% | 6,251 |
| Oct 24, 2025 | 1,966.25 | 2,032.00 | 1,966.25 | 2,005.60 | 2,005.60 | 1.66% | 38,792 |
| Oct 23, 2025 | 1,947.65 | 1,981.00 | 1,947.65 | 1,972.80 | 1,972.80 | 0.45% | 10,999 |
| Oct 21, 2025 | 1,975.00 | 1,981.15 | 1,951.65 | 1,964.05 | 1,964.05 | -0.39% | 6,233 |
| Oct 20, 2025 | 1,980.00 | 1,980.00 | 1,948.35 | 1,971.70 | 1,971.70 | -0.01% | 10,667 |
| Oct 17, 2025 | 1,957.55 | 1,984.00 | 1,944.50 | 1,971.95 | 1,971.95 | 0.75% | 5,680 |
| Oct 16, 2025 | 1,907.05 | 1,967.20 | 1,907.05 | 1,957.35 | 1,957.35 | 2.03% | 17,326 |
| Oct 15, 2025 | 1,870.85 | 1,923.00 | 1,870.80 | 1,918.50 | 1,918.50 | 2.03% | 8,209 |
| Oct 14, 2025 | 1,914.95 | 1,919.10 | 1,872.75 | 1,880.35 | 1,880.35 | -1.71% | 52,360 |
| Oct 13, 2025 | 1,930.85 | 1,938.85 | 1,893.30 | 1,913.15 | 1,913.15 | -1.79% | 9,784 |
| Oct 10, 2025 | 1,925.00 | 1,964.65 | 1,905.55 | 1,948.00 | 1,948.00 | 2.93% | 37,325 |
| Oct 9, 2025 | 1,890.00 | 1,899.00 | 1,863.30 | 1,892.55 | 1,892.55 | - | 13,541 |
| Oct 8, 2025 | 1,921.00 | 1,921.00 | 1,865.35 | 1,892.55 | 1,892.55 | -0.97% | 7,147 |
| Oct 7, 2025 | 1,899.85 | 1,926.00 | 1,880.95 | 1,911.00 | 1,911.00 | 0.86% | 13,243 |
| Oct 6, 2025 | 1,898.95 | 1,915.00 | 1,881.95 | 1,894.70 | 1,894.70 | -0.23% | 5,382 |
| Oct 3, 2025 | 1,865.55 | 1,900.45 | 1,862.70 | 1,899.10 | 1,899.10 | 1.08% | 24,721 |
| Oct 1, 2025 | 1,853.45 | 1,882.80 | 1,837.80 | 1,878.75 | 1,878.75 | -0.05% | 49,693 |
| Sep 30, 2025 | 1,904.80 | 1,904.80 | 1,871.00 | 1,879.60 | 1,879.60 | -1.19% | 16,970 |
| Sep 29, 2025 | 1,867.15 | 1,917.45 | 1,866.65 | 1,902.20 | 1,902.20 | 0.84% | 16,469 |
| Sep 26, 2025 | 1,906.35 | 1,932.30 | 1,880.00 | 1,886.35 | 1,886.35 | -2.11% | 6,462 |
| Sep 25, 2025 | 1,941.95 | 1,976.60 | 1,920.50 | 1,927.05 | 1,927.05 | -0.88% | 16,714 |
| Sep 24, 2025 | 1,954.00 | 1,955.00 | 1,925.05 | 1,944.25 | 1,944.25 | -0.96% | 14,923 |