Blue Star Limited (BOM:500067)
India · Delayed Price · Currency is INR 1,936.50
-24.95 (-1.27%)
At close: Oct 31, 2025
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,999.90 | 1,999.90 | 1,955.00 | 1,963.00 | 1,963.00 | -1.68% | 5,757 |
| Sep 22, 2025 | 1,969.95 | 2,000.00 | 1,952.35 | 1,996.55 | 1,996.55 | 1.68% | 11,261 |
| 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 |