Blue Jet Healthcare Limited (BOM:544009)
India · Delayed Price · Currency is INR 397.45
-44.15 (-10.00%)
At close: Feb 13, 2026
Blue Jet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 472.20 | 486.30 | 472.20 | 479.70 | 479.70 | -0.67% | 23,467 |
| Jan 16, 2026 | 490.05 | 494.80 | 482.10 | 482.95 | 482.95 | -1.56% | 15,216 |
| Jan 14, 2026 | 499.50 | 502.70 | 490.00 | 490.60 | 490.60 | -1.77% | 6,801 |
| Jan 13, 2026 | 510.00 | 514.00 | 498.05 | 499.45 | 499.45 | -2.03% | 7,474 |
| Jan 12, 2026 | 500.85 | 511.60 | 490.40 | 509.80 | 509.80 | 1.79% | 20,194 |
| Jan 9, 2026 | 512.10 | 512.10 | 495.95 | 500.85 | 500.85 | -2.19% | 23,166 |
| Jan 8, 2026 | 534.95 | 534.95 | 510.75 | 512.05 | 512.05 | -2.86% | 15,255 |
| Jan 7, 2026 | 539.55 | 539.55 | 521.55 | 527.15 | 527.15 | 0.11% | 8,662 |
| Jan 6, 2026 | 525.00 | 541.15 | 522.00 | 526.55 | 526.55 | 0.31% | 6,774 |
| Jan 5, 2026 | 530.00 | 533.95 | 521.60 | 524.90 | 524.90 | -1.15% | 8,867 |
| Jan 2, 2026 | 525.05 | 537.40 | 525.05 | 531.00 | 531.00 | 0.36% | 7,191 |
| Jan 1, 2026 | 530.00 | 531.45 | 525.25 | 529.10 | 529.10 | -0.16% | 6,934 |
| Dec 31, 2025 | 519.80 | 531.80 | 517.75 | 529.95 | 529.95 | 1.95% | 9,166 |
| Dec 30, 2025 | 520.00 | 523.50 | 516.80 | 519.80 | 519.80 | -0.05% | 20,590 |
| Dec 29, 2025 | 525.05 | 532.35 | 519.00 | 520.05 | 520.05 | -1.80% | 10,438 |
| Dec 26, 2025 | 539.05 | 539.40 | 528.05 | 529.60 | 529.60 | -1.76% | 4,996 |
| Dec 24, 2025 | 549.55 | 556.05 | 537.10 | 539.10 | 539.10 | -1.86% | 6,847 |
| Dec 23, 2025 | 553.75 | 560.95 | 546.50 | 549.30 | 549.30 | -0.80% | 4,836 |
| Dec 22, 2025 | 529.45 | 572.00 | 529.00 | 553.75 | 553.75 | 4.60% | 40,778 |
| Dec 19, 2025 | 530.95 | 544.20 | 515.95 | 529.40 | 529.40 | 0.92% | 13,266 |
| Dec 18, 2025 | 530.95 | 530.95 | 512.95 | 524.55 | 524.55 | -1.21% | 18,171 |
| Dec 17, 2025 | 542.10 | 542.10 | 530.00 | 531.00 | 531.00 | -2.07% | 5,845 |
| Dec 16, 2025 | 540.20 | 555.10 | 540.05 | 542.20 | 542.20 | -1.38% | 5,794 |
| Dec 15, 2025 | 559.80 | 559.80 | 543.60 | 549.80 | 549.80 | -1.80% | 15,663 |
| Dec 12, 2025 | 555.05 | 565.00 | 550.60 | 559.85 | 559.85 | 1.17% | 11,245 |
| Dec 11, 2025 | 539.25 | 558.30 | 537.10 | 553.40 | 553.40 | 2.94% | 16,588 |
| Dec 10, 2025 | 548.55 | 551.95 | 535.00 | 537.60 | 537.60 | -2.01% | 25,407 |
| Dec 9, 2025 | 546.70 | 554.05 | 534.00 | 548.60 | 548.60 | 0.36% | 18,890 |
| Dec 8, 2025 | 534.35 | 558.30 | 532.00 | 546.65 | 546.65 | 0.30% | 23,222 |
| Dec 5, 2025 | 552.15 | 558.30 | 540.75 | 545.00 | 545.00 | -1.87% | 14,504 |
| Dec 4, 2025 | 569.40 | 574.15 | 553.10 | 555.40 | 555.40 | -2.44% | 4,384 |