Bluspring Enterprises Limited (BOM:544414)
India · Delayed Price · Currency is INR 144.55
+0.05 (0.03%)
At close: Oct 6, 2026
BOM:544414 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 141.50 | 146.80 | 141.50 | 144.55 | 144.55 | 0.03% | 13,968 |
| Oct 5, 2026 | 145.80 | 151.60 | 143.25 | 144.50 | 144.50 | -2.30% | 29,413 |
| Oct 1, 2026 | 140.90 | 148.80 | 139.50 | 147.90 | 147.90 | 4.56% | 23,059 |
| Sep 30, 2026 | 143.60 | 146.70 | 140.40 | 141.45 | 141.45 | -1.53% | 19,236 |
| Sep 29, 2026 | 152.45 | 152.45 | 142.50 | 143.65 | 143.65 | -3.72% | 14,321 |
| Sep 28, 2026 | 145.55 | 151.95 | 138.70 | 149.20 | 149.20 | 2.93% | 37,641 |
| Sep 25, 2026 | 142.00 | 146.60 | 139.50 | 144.95 | 144.95 | 3.09% | 69,469 |
| Sep 24, 2026 | 132.00 | 142.35 | 131.90 | 140.60 | 140.60 | 5.95% | 102,790 |
| Sep 23, 2026 | 121.25 | 138.30 | 121.25 | 132.70 | 132.70 | 5.53% | 61,620 |
| Sep 22, 2026 | 118.05 | 127.50 | 118.05 | 125.75 | 125.75 | 3.07% | 18,331 |
| Sep 21, 2026 | 123.70 | 124.70 | 116.00 | 122.00 | 122.00 | -1.37% | 27,370 |
| Sep 18, 2026 | 120.00 | 125.70 | 120.00 | 123.70 | 123.70 | -0.24% | 12,209 |
| Sep 17, 2026 | 126.75 | 128.60 | 122.00 | 124.00 | 124.00 | 0.16% | 14,259 |
| Sep 16, 2026 | 124.85 | 128.10 | 113.00 | 123.80 | 123.80 | -1.39% | 48,538 |
| Sep 15, 2026 | 129.25 | 132.80 | 123.45 | 125.55 | 125.55 | -4.52% | 33,850 |
| Sep 11, 2026 | 137.55 | 137.55 | 130.00 | 131.50 | 131.50 | -4.74% | 52,271 |
| Sep 10, 2026 | 130.60 | 139.90 | 129.00 | 138.05 | 138.05 | 5.79% | 35,706 |
| Sep 9, 2026 | 120.75 | 134.70 | 120.75 | 130.50 | 130.50 | 5.54% | 77,496 |
| Sep 8, 2026 | 136.95 | 137.55 | 123.50 | 123.65 | 123.65 | -9.88% | 74,837 |
| Sep 7, 2026 | 139.85 | 139.85 | 135.05 | 137.20 | 137.20 | -1.37% | 31,957 |
| Sep 4, 2026 | 134.80 | 139.90 | 131.85 | 139.10 | 139.10 | 3.57% | 98,582 |
| Sep 3, 2026 | 136.10 | 136.10 | 128.70 | 134.30 | 134.30 | 1.70% | 57,507 |
| Sep 2, 2026 | 118.00 | 133.50 | 118.00 | 132.05 | 132.05 | 8.55% | 86,129 |
| Sep 1, 2026 | 134.00 | 134.00 | 120.75 | 121.65 | 121.65 | -3.61% | 23,507 |
| Aug 31, 2026 | 133.00 | 133.00 | 125.60 | 126.20 | 126.20 | -0.94% | 17,867 |
| Aug 28, 2026 | 132.15 | 134.75 | 127.00 | 127.40 | 127.40 | -3.01% | 15,465 |
| Aug 27, 2026 | 126.05 | 134.05 | 125.35 | 131.35 | 131.35 | 2.94% | 29,555 |
| Aug 26, 2026 | 126.85 | 132.15 | 126.20 | 127.60 | 127.60 | 0.47% | 51,472 |
| Aug 25, 2026 | 137.00 | 137.00 | 123.00 | 127.00 | 127.00 | -4.30% | 42,676 |
| Aug 24, 2026 | 131.00 | 136.80 | 130.65 | 132.70 | 132.70 | 2.95% | 135,991 |
| Aug 21, 2026 | 118.30 | 129.90 | 117.85 | 128.90 | 128.90 | 9.14% | 277,525 |
| Aug 20, 2026 | 119.15 | 122.00 | 117.35 | 118.10 | 118.10 | -1.42% | 15,848 |
| Aug 19, 2026 | 111.65 | 120.45 | 111.00 | 119.80 | 119.80 | 7.93% | 53,073 |
| Aug 18, 2026 | 108.90 | 112.10 | 107.15 | 111.00 | 111.00 | 1.93% | 23,311 |
| Aug 17, 2026 | 112.90 | 112.90 | 108.30 | 108.90 | 108.90 | -1.85% | 9,119 |
| Aug 14, 2026 | 113.20 | 114.20 | 106.80 | 110.95 | 110.95 | -3.94% | 95,198 |
| Aug 13, 2026 | 123.90 | 124.20 | 113.95 | 115.50 | 115.50 | -4.90% | 22,961 |
| Aug 12, 2026 | 118.15 | 124.05 | 118.05 | 121.45 | 121.45 | 3.23% | 58,957 |
| Aug 11, 2026 | 111.00 | 119.35 | 111.00 | 117.65 | 117.65 | 4.72% | 17,892 |
| Aug 10, 2026 | 111.40 | 114.20 | 111.40 | 112.35 | 112.35 | -0.18% | 11,846 |
| Aug 7, 2026 | 124.00 | 124.00 | 112.00 | 112.55 | 112.55 | -2.09% | 15,582 |
| Aug 6, 2026 | 118.60 | 118.60 | 112.85 | 114.95 | 114.95 | -0.82% | 8,265 |
| Aug 5, 2026 | 114.80 | 116.75 | 111.70 | 115.90 | 115.90 | 4.27% | 16,867 |
| Aug 4, 2026 | 116.30 | 116.30 | 110.70 | 111.15 | 111.15 | -3.26% | 25,932 |
| Aug 3, 2026 | 113.25 | 121.05 | 111.80 | 114.90 | 114.90 | -0.99% | 54,565 |
| Jul 31, 2026 | 116.35 | 116.85 | 113.60 | 116.05 | 116.05 | 1.75% | 30,895 |
| Jul 30, 2026 | 114.00 | 115.05 | 110.65 | 114.05 | 114.05 | 0.13% | 17,213 |
| Jul 29, 2026 | 107.00 | 117.40 | 105.00 | 113.90 | 113.90 | 6.65% | 47,360 |
| Jul 28, 2026 | 107.75 | 110.35 | 105.50 | 106.80 | 106.80 | -1.88% | 18,392 |
| Jul 27, 2026 | 109.10 | 111.75 | 108.75 | 108.85 | 108.85 | 0.09% | 13,946 |