Blue Jet Healthcare Limited (BOM:544009)
India · Delayed Price · Currency is INR 356.85
+5.85 (1.67%)
At close: Apr 2, 2026
BOM:544009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 342.65 | 359.95 | 335.65 | 356.85 | 356.85 | 1.67% | 24,515 |
| Apr 1, 2026 | 333.70 | 355.20 | 333.70 | 351.00 | 351.00 | 7.26% | 14,691 |
| Mar 30, 2026 | 346.55 | 346.55 | 325.20 | 327.25 | 327.25 | -4.66% | 56,856 |
| Mar 27, 2026 | 357.95 | 357.95 | 337.55 | 343.25 | 343.25 | -2.91% | 63,594 |
| Mar 25, 2026 | 355.55 | 362.00 | 349.90 | 353.55 | 353.55 | 1.70% | 33,662 |
| Mar 24, 2026 | 355.05 | 355.05 | 338.00 | 347.65 | 347.65 | 1.94% | 37,207 |
| Mar 23, 2026 | 362.95 | 373.80 | 337.00 | 341.05 | 341.05 | -4.67% | 77,416 |
| Mar 20, 2026 | 378.15 | 378.15 | 355.10 | 357.75 | 357.75 | -2.04% | 19,377 |
| Mar 19, 2026 | 379.00 | 379.70 | 363.20 | 365.20 | 365.20 | -4.85% | 63,563 |
| Mar 18, 2026 | 352.20 | 387.35 | 352.20 | 383.80 | 383.80 | 8.99% | 63,629 |
| Mar 17, 2026 | 357.60 | 364.40 | 349.55 | 352.15 | 352.15 | -1.54% | 28,844 |
| Mar 16, 2026 | 353.40 | 360.15 | 344.65 | 357.65 | 357.65 | -0.32% | 49,195 |
| Mar 13, 2026 | 377.45 | 377.45 | 357.00 | 358.80 | 358.80 | -4.94% | 26,484 |
| Mar 12, 2026 | 374.85 | 382.00 | 365.00 | 377.45 | 377.45 | 0.69% | 29,458 |
| Mar 11, 2026 | 378.85 | 387.00 | 372.00 | 374.85 | 374.85 | -0.54% | 24,245 |
| Mar 10, 2026 | 375.70 | 380.65 | 373.85 | 376.90 | 376.90 | 0.33% | 13,634 |
| Mar 9, 2026 | 375.70 | 379.10 | 360.10 | 375.65 | 375.65 | -2.63% | 23,699 |
| Mar 6, 2026 | 388.00 | 392.10 | 380.90 | 385.80 | 385.80 | -0.57% | 18,356 |
| Mar 5, 2026 | 376.15 | 390.00 | 368.70 | 388.00 | 388.00 | 3.37% | 38,196 |
| Mar 4, 2026 | 383.35 | 385.20 | 373.15 | 375.35 | 375.35 | -2.68% | 25,488 |
| Mar 2, 2026 | 394.40 | 398.00 | 381.65 | 385.70 | 385.70 | -4.77% | 18,559 |
| Feb 27, 2026 | 398.60 | 408.00 | 393.25 | 405.00 | 405.00 | 1.89% | 27,281 |
| Feb 26, 2026 | 397.80 | 414.25 | 396.30 | 397.50 | 397.50 | -0.64% | 36,591 |
| Feb 25, 2026 | 409.35 | 414.20 | 394.95 | 400.05 | 400.05 | -2.28% | 51,010 |
| Feb 24, 2026 | 392.00 | 416.15 | 387.05 | 409.40 | 409.40 | 4.72% | 399,647 |
| Feb 23, 2026 | 360.30 | 390.95 | 360.00 | 390.95 | 390.95 | 9.99% | 102,272 |
| Feb 20, 2026 | 364.90 | 368.50 | 353.00 | 355.45 | 355.45 | -2.54% | 51,326 |
| Feb 19, 2026 | 359.50 | 388.25 | 357.80 | 364.70 | 364.70 | 1.46% | 86,503 |
| Feb 18, 2026 | 362.60 | 368.35 | 356.00 | 359.45 | 359.45 | -0.68% | 20,610 |
| Feb 17, 2026 | 358.50 | 384.30 | 352.75 | 361.90 | 361.90 | 1.16% | 87,180 |
| Feb 16, 2026 | 374.60 | 374.60 | 357.75 | 357.75 | 357.75 | -9.99% | 81,746 |
| Feb 13, 2026 | 436.70 | 443.85 | 397.45 | 397.45 | 397.45 | -10.00% | 42,326 |
| Feb 12, 2026 | 442.60 | 448.80 | 434.60 | 441.60 | 441.60 | -0.24% | 12,371 |
| Feb 11, 2026 | 445.00 | 445.00 | 434.40 | 442.65 | 442.65 | - | 11,767 |
| Feb 10, 2026 | 441.00 | 452.65 | 439.40 | 442.65 | 442.65 | 0.61% | 15,065 |
| Feb 9, 2026 | 412.05 | 446.20 | 411.70 | 439.95 | 439.95 | 7.07% | 30,174 |
| Feb 6, 2026 | 407.50 | 413.95 | 395.35 | 410.90 | 410.90 | 0.93% | 9,414 |
| Feb 5, 2026 | 427.95 | 428.00 | 400.05 | 407.10 | 407.10 | -1.36% | 43,887 |
| Feb 4, 2026 | 423.50 | 424.55 | 411.00 | 412.70 | 412.70 | -2.50% | 11,037 |
| Feb 3, 2026 | 446.90 | 446.90 | 420.20 | 423.30 | 423.30 | 4.15% | 22,751 |
| Feb 2, 2026 | 411.00 | 411.00 | 393.00 | 406.45 | 406.45 | -0.90% | 12,318 |
| Feb 1, 2026 | 415.45 | 423.20 | 408.20 | 410.15 | 410.15 | -1.75% | 5,370 |
| Jan 30, 2026 | 412.05 | 423.95 | 411.35 | 417.45 | 417.45 | -0.49% | 14,989 |
| Jan 29, 2026 | 418.80 | 437.50 | 416.00 | 419.50 | 419.50 | 0.83% | 19,138 |
| Jan 28, 2026 | 419.80 | 429.30 | 414.00 | 416.05 | 416.05 | -0.91% | 24,272 |
| Jan 27, 2026 | 433.25 | 433.25 | 416.50 | 419.85 | 419.85 | -3.10% | 19,081 |
| Jan 23, 2026 | 454.15 | 454.15 | 425.00 | 433.30 | 433.30 | -4.41% | 13,410 |
| Jan 22, 2026 | 445.15 | 457.35 | 445.15 | 453.30 | 453.30 | 1.88% | 6,031 |
| Jan 21, 2026 | 451.15 | 462.90 | 440.90 | 444.95 | 444.95 | -3.37% | 18,882 |
| Jan 20, 2026 | 475.05 | 483.00 | 458.00 | 460.45 | 460.45 | -4.01% | 39,117 |