Blue Star Limited (BOM:500067)
India · Delayed Price · Currency is INR 1,961.35
+18.60 (0.96%)
At close: Sep 18, 2025
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,954.05 | 1,965.90 | 1,935.90 | 1,963.65 | 1,963.65 | 0.12% | 11,586 |
| Sep 18, 2025 | 1,926.05 | 1,976.45 | 1,926.05 | 1,961.35 | 1,961.35 | 0.96% | 14,654 |
| Sep 17, 2025 | 1,911.45 | 1,948.05 | 1,910.60 | 1,942.75 | 1,942.75 | 0.98% | 5,458 |
| Sep 16, 2025 | 1,890.05 | 1,940.40 | 1,890.05 | 1,923.95 | 1,923.95 | 1.75% | 28,704 |
| Sep 15, 2025 | 1,880.55 | 1,893.05 | 1,878.30 | 1,890.90 | 1,890.90 | 0.42% | 3,330 |
| Sep 12, 2025 | 1,892.05 | 1,895.55 | 1,871.60 | 1,883.05 | 1,883.05 | -0.19% | 3,908 |
| Sep 11, 2025 | 1,890.50 | 1,894.35 | 1,878.00 | 1,886.65 | 1,886.65 | -0.17% | 8,242 |
| Sep 10, 2025 | 1,900.00 | 1,907.50 | 1,876.80 | 1,889.85 | 1,889.85 | 0.14% | 9,921 |
| Sep 9, 2025 | 1,885.40 | 1,897.45 | 1,870.05 | 1,887.25 | 1,887.25 | 0.09% | 8,394 |
| Sep 8, 2025 | 1,950.00 | 1,950.00 | 1,880.90 | 1,885.55 | 1,885.55 | -2.93% | 15,528 |
| Sep 5, 2025 | 1,981.60 | 1,981.60 | 1,920.55 | 1,942.55 | 1,942.55 | -0.02% | 6,594 |
| Sep 4, 2025 | 2,049.95 | 2,049.95 | 1,935.40 | 1,942.85 | 1,942.85 | -0.89% | 25,754 |
| Sep 3, 2025 | 1,946.00 | 1,968.95 | 1,940.55 | 1,960.25 | 1,960.25 | 1.11% | 9,428 |
| Sep 2, 2025 | 1,949.95 | 1,965.00 | 1,935.00 | 1,938.70 | 1,938.70 | -0.52% | 16,774 |
| Sep 1, 2025 | 1,874.00 | 1,951.45 | 1,874.00 | 1,948.90 | 1,948.90 | 3.52% | 19,726 |
| Aug 29, 2025 | 1,886.70 | 1,899.90 | 1,871.65 | 1,882.60 | 1,882.60 | 0.15% | 7,281 |
| Aug 28, 2025 | 1,849.45 | 1,907.40 | 1,849.25 | 1,879.75 | 1,879.75 | 0.80% | 9,404 |
| Aug 26, 2025 | 1,914.85 | 1,914.85 | 1,860.00 | 1,864.85 | 1,864.85 | -2.05% | 26,363 |
| Aug 25, 2025 | 1,921.40 | 1,935.00 | 1,901.00 | 1,903.85 | 1,903.85 | -0.80% | 12,760 |
| Aug 22, 2025 | 1,891.05 | 1,936.95 | 1,891.05 | 1,919.15 | 1,919.15 | 0.92% | 20,453 |
| Aug 21, 2025 | 1,928.05 | 1,932.65 | 1,885.60 | 1,901.65 | 1,901.65 | -1.36% | 13,280 |
| Aug 20, 2025 | 1,935.00 | 1,983.70 | 1,922.60 | 1,927.85 | 1,927.85 | -0.03% | 25,902 |
| Aug 19, 2025 | 1,923.05 | 1,934.00 | 1,902.00 | 1,928.50 | 1,928.50 | 0.69% | 11,371 |
| Aug 18, 2025 | 1,845.05 | 1,940.60 | 1,845.05 | 1,915.20 | 1,915.20 | 7.35% | 65,699 |
| Aug 14, 2025 | 1,762.80 | 1,800.00 | 1,748.40 | 1,784.10 | 1,784.10 | 1.69% | 6,894 |
| Aug 13, 2025 | 1,757.45 | 1,773.50 | 1,750.10 | 1,754.40 | 1,754.40 | 0.62% | 6,221 |
| Aug 12, 2025 | 1,767.45 | 1,772.05 | 1,709.25 | 1,743.55 | 1,743.55 | -1.03% | 12,662 |
| Aug 11, 2025 | 1,785.25 | 1,791.55 | 1,738.70 | 1,761.70 | 1,761.70 | -2.06% | 222,698 |
| Aug 8, 2025 | 1,828.05 | 1,828.05 | 1,762.20 | 1,798.80 | 1,798.80 | -1.48% | 16,419 |
| Aug 7, 2025 | 1,725.30 | 1,838.00 | 1,725.30 | 1,825.90 | 1,825.90 | 2.07% | 69,822 |
| Aug 6, 2025 | 1,748.05 | 1,822.25 | 1,723.00 | 1,788.95 | 1,788.95 | 2.20% | 9,803 |
| Aug 5, 2025 | 1,744.50 | 1,773.15 | 1,739.45 | 1,750.50 | 1,750.50 | 0.44% | 10,246 |
| Aug 4, 2025 | 1,690.05 | 1,749.40 | 1,690.05 | 1,742.85 | 1,742.85 | 2.67% | 8,481 |
| Aug 1, 2025 | 1,730.75 | 1,747.50 | 1,686.20 | 1,697.50 | 1,697.50 | -2.29% | 3,506 |
| Jul 31, 2025 | 1,744.85 | 1,758.85 | 1,728.40 | 1,737.35 | 1,737.35 | -1.01% | 12,764 |
| Jul 30, 2025 | 1,745.10 | 1,765.20 | 1,740.00 | 1,755.10 | 1,755.10 | 0.58% | 6,837 |
| Jul 29, 2025 | 1,720.55 | 1,747.55 | 1,720.55 | 1,745.05 | 1,745.05 | 0.37% | 2,463 |
| Jul 28, 2025 | 1,747.00 | 1,758.30 | 1,726.05 | 1,738.55 | 1,738.55 | -0.44% | 5,775 |
| Jul 25, 2025 | 1,760.85 | 1,795.15 | 1,740.05 | 1,746.25 | 1,746.25 | -1.02% | 25,260 |
| Jul 24, 2025 | 1,750.05 | 1,773.20 | 1,738.95 | 1,764.30 | 1,764.30 | 0.98% | 6,603 |
| Jul 23, 2025 | 1,721.20 | 1,766.30 | 1,721.20 | 1,747.25 | 1,747.25 | -0.94% | 14,628 |
| Jul 22, 2025 | 1,809.95 | 1,815.65 | 1,758.45 | 1,763.80 | 1,763.80 | -3.01% | 16,019 |
| Jul 21, 2025 | 1,828.95 | 1,832.35 | 1,795.70 | 1,818.55 | 1,818.55 | -1.32% | 14,057 |
| Jul 18, 2025 | 1,881.50 | 1,890.85 | 1,835.00 | 1,842.90 | 1,842.90 | -2.05% | 10,571 |
| Jul 17, 2025 | 1,861.25 | 1,922.80 | 1,860.00 | 1,881.50 | 1,872.50 | 1.13% | 21,776 |
| Jul 16, 2025 | 1,873.25 | 1,882.35 | 1,851.90 | 1,860.55 | 1,851.65 | -1.23% | 18,548 |
| Jul 15, 2025 | 1,836.95 | 1,902.05 | 1,836.95 | 1,883.65 | 1,874.64 | 2.94% | 48,495 |
| Jul 14, 2025 | 1,798.70 | 1,836.50 | 1,779.70 | 1,829.90 | 1,821.15 | 1.73% | 12,203 |
| Jul 11, 2025 | 1,794.95 | 1,808.00 | 1,775.30 | 1,798.70 | 1,790.10 | 0.18% | 14,875 |
| Jul 10, 2025 | 1,810.00 | 1,814.05 | 1,791.00 | 1,795.45 | 1,786.86 | -0.80% | 23,310 |