Blue Star Limited (BOM:500067)
India · Delayed Price · Currency is INR 1,879.75
+14.90 (0.80%)
At close: Aug 28, 2025
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1,809.00 | 1,832.15 | 1,798.50 | 1,809.85 | 1,801.19 | -0.03% | 20,260 |
| Jul 8, 2025 | 1,792.05 | 1,829.90 | 1,792.05 | 1,810.40 | 1,801.74 | -0.93% | 20,635 |
| Jul 7, 2025 | 1,839.95 | 1,841.10 | 1,802.35 | 1,827.35 | 1,818.61 | -0.71% | 14,423 |
| Jul 4, 2025 | 1,820.20 | 1,876.95 | 1,817.60 | 1,840.35 | 1,831.55 | -0.07% | 46,589 |
| Jul 3, 2025 | 1,762.75 | 1,848.00 | 1,737.95 | 1,841.65 | 1,832.84 | 4.78% | 206,304 |
| Jul 2, 2025 | 1,716.85 | 1,761.75 | 1,689.70 | 1,757.65 | 1,749.24 | 3.16% | 40,880 |
| Jul 1, 2025 | 1,636.90 | 1,715.00 | 1,633.00 | 1,703.80 | 1,695.65 | 4.09% | 87,059 |
| Jun 30, 2025 | 1,653.65 | 1,653.65 | 1,626.65 | 1,636.90 | 1,629.07 | 0.54% | 14,839 |
| Jun 27, 2025 | 1,664.00 | 1,683.50 | 1,617.00 | 1,628.10 | 1,620.31 | -1.95% | 15,915 |
| Jun 26, 2025 | 1,659.60 | 1,674.35 | 1,639.65 | 1,660.40 | 1,652.46 | 0.97% | 12,749 |
| Jun 25, 2025 | 1,658.00 | 1,658.00 | 1,622.25 | 1,644.40 | 1,636.53 | 0.82% | 8,425 |
| Jun 24, 2025 | 1,631.70 | 1,643.00 | 1,615.05 | 1,631.00 | 1,623.20 | 1.21% | 9,366 |
| Jun 23, 2025 | 1,590.75 | 1,623.25 | 1,590.75 | 1,611.55 | 1,603.84 | 0.05% | 21,688 |
| Jun 20, 2025 | 1,604.20 | 1,619.90 | 1,585.00 | 1,610.75 | 1,603.05 | 1.23% | 6,767 |
| Jun 19, 2025 | 1,621.60 | 1,635.40 | 1,567.00 | 1,591.10 | 1,583.49 | -2.52% | 44,197 |