Blue Jet Healthcare Limited (BOM:544009)
India · Delayed Price · Currency is INR 540.85
+2.35 (0.44%)
At close: Oct 7, 2026
BOM:544009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 544.00 | 545.35 | 536.10 | 540.85 | 540.85 | 0.44% | 8,784 |
| Oct 6, 2026 | 535.75 | 547.85 | 528.10 | 538.50 | 538.50 | 1.44% | 11,326 |
| Oct 5, 2026 | 549.60 | 549.60 | 529.50 | 530.85 | 530.85 | -2.07% | 16,807 |
| Oct 1, 2026 | 538.00 | 544.95 | 522.10 | 542.05 | 542.05 | 0.60% | 51,664 |
| Sep 30, 2026 | 548.75 | 561.35 | 536.00 | 538.80 | 538.80 | -2.08% | 26,594 |
| Sep 29, 2026 | 559.55 | 566.00 | 545.50 | 550.25 | 550.25 | -1.22% | 17,971 |
| Sep 28, 2026 | 570.60 | 573.00 | 555.00 | 557.05 | 557.05 | -2.36% | 18,832 |
| Sep 25, 2026 | 573.15 | 599.95 | 563.05 | 570.50 | 570.50 | -0.58% | 11,828 |
| Sep 24, 2026 | 582.60 | 591.50 | 572.00 | 573.85 | 573.85 | -1.93% | 17,299 |
| Sep 23, 2026 | 598.70 | 598.70 | 577.40 | 585.15 | 585.15 | -0.30% | 22,194 |
| Sep 22, 2026 | 584.20 | 602.95 | 579.60 | 586.90 | 586.90 | 1.26% | 29,290 |
| Sep 21, 2026 | 580.25 | 591.60 | 575.45 | 579.60 | 579.60 | 0.76% | 28,312 |
| Sep 18, 2026 | 569.60 | 577.00 | 568.00 | 575.20 | 575.20 | 1.01% | 18,824 |
| Sep 17, 2026 | 564.65 | 576.40 | 564.00 | 569.45 | 569.45 | 0.96% | 20,449 |
| Sep 16, 2026 | 552.40 | 574.60 | 543.45 | 564.05 | 564.05 | 2.41% | 46,291 |
| Sep 15, 2026 | 573.95 | 573.95 | 545.60 | 550.80 | 550.80 | -3.05% | 24,877 |
| Sep 11, 2026 | 574.35 | 574.35 | 563.25 | 568.10 | 568.10 | -0.92% | 35,693 |
| Sep 10, 2026 | 577.00 | 577.65 | 567.95 | 574.60 | 573.40 | -0.18% | 7,239 |
| Sep 9, 2026 | 584.60 | 584.60 | 574.00 | 575.65 | 574.45 | -0.91% | 17,215 |
| Sep 8, 2026 | 567.35 | 584.00 | 564.95 | 580.95 | 579.74 | 1.89% | 19,385 |
| Sep 7, 2026 | 579.70 | 579.70 | 561.00 | 570.15 | 568.96 | 0.18% | 10,412 |
| Sep 4, 2026 | 581.00 | 583.50 | 563.25 | 569.15 | 567.96 | -1.73% | 35,364 |
| Sep 3, 2026 | 586.00 | 586.00 | 578.00 | 579.15 | 577.94 | -0.28% | 8,252 |
| Sep 2, 2026 | 581.70 | 586.00 | 576.10 | 580.80 | 579.59 | -1.13% | 9,244 |
| Sep 1, 2026 | 584.75 | 599.00 | 570.90 | 587.45 | 586.22 | 1.73% | 33,279 |
| Aug 31, 2026 | 575.25 | 582.45 | 572.10 | 577.45 | 576.24 | 0.16% | 14,349 |
| Aug 28, 2026 | 582.65 | 590.30 | 574.60 | 576.55 | 575.35 | -1.65% | 25,411 |
| Aug 27, 2026 | 590.00 | 594.25 | 583.00 | 586.25 | 585.03 | -0.59% | 11,381 |
| Aug 26, 2026 | 596.90 | 597.05 | 586.70 | 589.75 | 588.52 | 0.25% | 9,740 |
| Aug 25, 2026 | 591.95 | 594.50 | 584.90 | 588.30 | 587.07 | -0.15% | 16,783 |
| Aug 24, 2026 | 597.95 | 615.30 | 587.70 | 589.20 | 587.97 | -1.16% | 42,572 |
| Aug 21, 2026 | 599.95 | 601.20 | 591.15 | 596.10 | 594.86 | 0.19% | 13,429 |
| Aug 20, 2026 | 595.75 | 604.20 | 593.55 | 594.95 | 593.71 | 0.44% | 24,723 |
| Aug 19, 2026 | 606.70 | 610.60 | 591.20 | 592.35 | 591.11 | -2.45% | 18,133 |
| Aug 18, 2026 | 587.75 | 613.00 | 587.75 | 607.20 | 605.93 | 2.46% | 48,248 |
| Aug 17, 2026 | 585.45 | 596.00 | 582.65 | 592.65 | 591.41 | 1.46% | 20,100 |
| Aug 14, 2026 | 590.70 | 599.00 | 583.00 | 584.10 | 582.88 | -1.82% | 21,717 |
| Aug 13, 2026 | 592.70 | 599.90 | 584.30 | 594.95 | 593.71 | 1.36% | 31,688 |
| Aug 12, 2026 | 594.60 | 594.60 | 578.60 | 586.95 | 585.72 | -0.68% | 13,466 |
| Aug 11, 2026 | 594.95 | 595.50 | 586.85 | 590.95 | 589.72 | -0.25% | 27,889 |
| Aug 10, 2026 | 593.25 | 600.05 | 589.60 | 592.45 | 591.21 | -0.23% | 26,734 |
| Aug 7, 2026 | 588.00 | 599.35 | 582.60 | 593.80 | 592.56 | 1.05% | 22,127 |
| Aug 6, 2026 | 584.00 | 613.05 | 584.00 | 587.65 | 586.42 | -0.94% | 72,045 |
| Aug 5, 2026 | 591.15 | 597.35 | 570.00 | 593.20 | 591.96 | 1.92% | 42,804 |
| Aug 4, 2026 | 586.95 | 612.20 | 581.00 | 582.00 | 580.78 | -1.26% | 105,755 |
| Aug 3, 2026 | 635.00 | 647.05 | 578.00 | 589.40 | 588.17 | -6.00% | 313,390 |
| Jul 31, 2026 | 616.25 | 629.00 | 611.60 | 627.05 | 625.74 | 2.37% | 48,771 |
| Jul 30, 2026 | 602.05 | 614.95 | 600.00 | 612.55 | 611.27 | 1.75% | 48,223 |
| Jul 29, 2026 | 570.95 | 604.50 | 570.95 | 602.00 | 600.74 | 5.15% | 52,901 |
| Jul 28, 2026 | 585.45 | 585.45 | 570.40 | 572.50 | 571.30 | -0.64% | 17,370 |