BlueStone Jewellery and Lifestyle Limited (BOM:544484)
India · Delayed Price · Currency is INR 437.55
-13.20 (-2.93%)
At close: Feb 13, 2026
BOM:544484 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 425.00 | 452.00 | 425.00 | 437.55 | 437.55 | -2.93% | 9,811 |
| Feb 12, 2026 | 445.75 | 455.80 | 433.15 | 450.75 | 450.75 | 0.55% | 27,656 |
| Feb 11, 2026 | 444.05 | 451.15 | 428.90 | 448.30 | 448.30 | 0.99% | 27,851 |
| Feb 10, 2026 | 452.00 | 463.00 | 441.60 | 443.90 | 443.90 | -0.95% | 17,591 |
| Feb 9, 2026 | 435.75 | 454.40 | 430.00 | 448.15 | 448.15 | 4.49% | 81,600 |
| Feb 6, 2026 | 443.45 | 443.45 | 425.15 | 428.90 | 428.90 | -3.04% | 6,140 |
| Feb 5, 2026 | 440.00 | 445.00 | 427.75 | 442.35 | 442.35 | 1.44% | 18,961 |
| Feb 4, 2026 | 430.15 | 442.65 | 430.15 | 436.05 | 436.05 | -1.11% | 11,100 |
| Feb 3, 2026 | 469.80 | 469.80 | 434.75 | 440.95 | 440.95 | -2.86% | 19,480 |
| Feb 2, 2026 | 425.90 | 468.55 | 415.00 | 453.95 | 453.95 | 6.35% | 50,416 |
| Feb 1, 2026 | 437.40 | 442.00 | 423.00 | 426.85 | 426.85 | -2.88% | 7,658 |
| Jan 30, 2026 | 441.25 | 443.05 | 431.00 | 439.50 | 439.50 | -1.73% | 8,504 |
| Jan 29, 2026 | 440.00 | 451.00 | 419.90 | 447.25 | 447.25 | 0.64% | 31,107 |
| Jan 28, 2026 | 447.05 | 459.30 | 440.00 | 444.40 | 444.40 | -1.54% | 13,261 |
| Jan 27, 2026 | 466.95 | 469.95 | 446.25 | 451.35 | 451.35 | -1.78% | 31,104 |
| Jan 23, 2026 | 483.75 | 505.65 | 425.55 | 459.55 | 459.55 | -3.20% | 249,903 |
| Jan 22, 2026 | 429.00 | 488.80 | 429.00 | 474.75 | 474.75 | 11.96% | 350,003 |
| Jan 21, 2026 | 440.45 | 440.70 | 421.95 | 424.05 | 424.05 | -3.45% | 8,148 |
| Jan 20, 2026 | 451.90 | 452.20 | 438.00 | 439.20 | 439.20 | -2.50% | 5,373 |
| Jan 19, 2026 | 453.05 | 453.05 | 446.35 | 450.45 | 450.45 | -0.74% | 5,691 |
| Jan 16, 2026 | 464.50 | 464.50 | 452.45 | 453.80 | 453.80 | -2.40% | 8,096 |
| Jan 14, 2026 | 466.65 | 477.35 | 459.75 | 464.95 | 464.95 | -2.24% | 4,987 |
| Jan 13, 2026 | 478.05 | 481.20 | 470.10 | 475.60 | 475.60 | -0.46% | 5,163 |
| Jan 12, 2026 | 503.35 | 503.35 | 470.65 | 477.80 | 477.80 | -2.18% | 4,700 |
| Jan 9, 2026 | 473.55 | 493.70 | 473.55 | 488.45 | 488.45 | 1.21% | 5,258 |
| Jan 8, 2026 | 504.60 | 504.60 | 479.00 | 482.60 | 482.60 | -2.90% | 5,904 |
| Jan 7, 2026 | 475.15 | 503.15 | 475.15 | 497.00 | 497.00 | 2.45% | 10,734 |
| Jan 6, 2026 | 488.55 | 505.35 | 480.00 | 485.10 | 485.10 | -1.02% | 10,099 |
| Jan 5, 2026 | 510.20 | 510.20 | 489.00 | 490.10 | 490.10 | -2.01% | 1,967 |
| Jan 2, 2026 | 476.95 | 503.10 | 475.65 | 500.15 | 500.15 | 5.10% | 6,681 |
| Jan 1, 2026 | 466.00 | 484.15 | 466.00 | 475.90 | 475.90 | 1.14% | 5,772 |
| Dec 31, 2025 | 482.45 | 482.45 | 470.00 | 470.55 | 470.55 | -1.17% | 3,476 |
| Dec 30, 2025 | 482.05 | 483.10 | 465.95 | 476.10 | 476.10 | -1.23% | 12,132 |
| Dec 29, 2025 | 495.95 | 501.50 | 479.55 | 482.05 | 482.05 | -2.35% | 28,137 |
| Dec 26, 2025 | 498.65 | 506.95 | 491.20 | 493.65 | 493.65 | -1.65% | 9,951 |
| Dec 24, 2025 | 502.25 | 507.00 | 498.50 | 501.95 | 501.95 | -0.42% | 9,063 |
| Dec 23, 2025 | 520.05 | 524.95 | 501.30 | 504.05 | 504.05 | -2.52% | 5,852 |
| Dec 22, 2025 | 510.00 | 520.15 | 504.65 | 517.10 | 517.10 | 1.45% | 12,112 |
| Dec 19, 2025 | 503.10 | 517.90 | 503.00 | 509.70 | 509.70 | 1.28% | 18,527 |
| Dec 18, 2025 | 503.05 | 506.45 | 498.10 | 503.25 | 503.25 | 0.51% | 6,185 |
| Dec 17, 2025 | 511.50 | 511.50 | 497.00 | 500.70 | 500.70 | 0.33% | 5,748 |
| Dec 16, 2025 | 516.55 | 516.55 | 496.00 | 499.05 | 499.05 | -2.23% | 14,729 |
| Dec 15, 2025 | 530.05 | 530.10 | 493.20 | 510.45 | 510.45 | -3.32% | 37,507 |
| Dec 12, 2025 | 547.00 | 550.00 | 524.30 | 528.00 | 528.00 | -3.05% | 14,521 |
| Dec 11, 2025 | 537.35 | 546.40 | 527.55 | 544.60 | 544.60 | 1.89% | 4,996 |
| Dec 10, 2025 | 553.80 | 556.70 | 531.65 | 534.50 | 534.50 | -3.27% | 6,895 |
| Dec 9, 2025 | 531.55 | 556.30 | 524.25 | 552.55 | 552.55 | 3.69% | 9,931 |
| Dec 8, 2025 | 528.90 | 535.95 | 523.10 | 532.90 | 532.90 | 0.93% | 8,139 |
| Dec 5, 2025 | 546.65 | 556.65 | 524.00 | 528.00 | 528.00 | -3.61% | 16,982 |
| Dec 4, 2025 | 541.45 | 549.10 | 535.05 | 547.80 | 547.80 | -0.29% | 18,761 |