BlueStone Jewellery and Lifestyle Limited (BOM:544484)
India · Delayed Price · Currency is INR 813.65
+23.10 (2.92%)
At close: Oct 6, 2026
BOM:544484 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 790.75 | 817.50 | 789.20 | 813.65 | 813.65 | 2.92% | 36,130 |
| Oct 5, 2026 | 783.40 | 796.25 | 775.50 | 790.55 | 790.55 | 0.28% | 31,041 |
| Oct 1, 2026 | 781.10 | 798.75 | 768.90 | 788.35 | 788.35 | -0.92% | 70,827 |
| Sep 30, 2026 | 807.00 | 811.85 | 783.15 | 795.70 | 795.70 | -1.59% | 73,140 |
| Sep 29, 2026 | 787.00 | 815.00 | 740.85 | 808.55 | 808.55 | 2.69% | 194,809 |
| Sep 28, 2026 | 809.70 | 814.60 | 776.70 | 787.40 | 787.40 | -2.77% | 82,441 |
| Sep 25, 2026 | 809.95 | 816.30 | 778.00 | 809.80 | 809.80 | 0.59% | 137,612 |
| Sep 24, 2026 | 853.70 | 861.65 | 791.40 | 805.05 | 805.05 | -5.63% | 6,769,497 |
| Sep 23, 2026 | 940.05 | 970.55 | 823.55 | 853.10 | 853.10 | -8.54% | 795,913 |
| Sep 22, 2026 | 849.05 | 948.05 | 848.00 | 932.80 | 932.80 | 10.34% | 195,516 |
| Sep 21, 2026 | 815.05 | 857.75 | 815.05 | 845.40 | 845.40 | 2.10% | 36,847 |
| Sep 18, 2026 | 833.45 | 863.15 | 821.95 | 828.00 | 828.00 | -0.26% | 60,468 |
| Sep 17, 2026 | 840.70 | 860.30 | 822.70 | 830.20 | 830.20 | -3.02% | 42,044 |
| Sep 16, 2026 | 835.00 | 863.00 | 798.20 | 856.05 | 856.05 | 3.31% | 73,780 |
| Sep 15, 2026 | 900.50 | 901.30 | 823.40 | 828.60 | 828.60 | -6.93% | 64,614 |
| Sep 11, 2026 | 854.20 | 899.00 | 841.90 | 890.30 | 890.30 | 4.13% | 81,366 |
| Sep 10, 2026 | 876.05 | 876.05 | 850.00 | 854.95 | 854.95 | -1.96% | 23,078 |
| Sep 9, 2026 | 860.00 | 881.30 | 830.75 | 872.05 | 872.05 | 0.36% | 59,036 |
| Sep 8, 2026 | 880.70 | 883.05 | 850.80 | 868.90 | 868.90 | -0.08% | 43,468 |
| Sep 7, 2026 | 857.00 | 882.25 | 843.20 | 869.60 | 869.60 | 3.20% | 83,241 |
| Sep 4, 2026 | 802.00 | 847.90 | 802.00 | 842.65 | 842.65 | 4.63% | 96,898 |
| Sep 3, 2026 | 811.05 | 827.25 | 797.95 | 805.35 | 805.35 | -1.00% | 28,474 |
| Sep 2, 2026 | 815.85 | 819.30 | 795.00 | 813.50 | 813.50 | - | 25,508 |
| Sep 1, 2026 | 816.95 | 816.95 | 786.75 | 813.50 | 813.50 | -0.12% | 36,743 |
| Aug 31, 2026 | 790.95 | 830.00 | 770.90 | 814.45 | 814.45 | 2.47% | 96,912 |
| Aug 28, 2026 | 803.15 | 809.10 | 792.00 | 794.80 | 794.80 | -0.67% | 24,636 |
| Aug 27, 2026 | 795.30 | 819.30 | 795.30 | 800.15 | 800.15 | 0.24% | 65,090 |
| Aug 26, 2026 | 814.15 | 823.20 | 790.95 | 798.20 | 798.20 | -1.61% | 36,642 |
| Aug 25, 2026 | 812.35 | 825.65 | 806.05 | 811.25 | 811.25 | -1.34% | 50,260 |
| Aug 24, 2026 | 851.80 | 851.80 | 813.50 | 822.25 | 822.25 | -2.76% | 26,539 |
| Aug 21, 2026 | 829.85 | 849.40 | 816.40 | 845.60 | 845.60 | 2.98% | 52,030 |
| Aug 20, 2026 | 822.50 | 838.00 | 817.20 | 821.15 | 821.15 | 0.67% | 64,043 |
| Aug 19, 2026 | 821.80 | 837.80 | 809.55 | 815.70 | 815.70 | -0.65% | 67,226 |
| Aug 18, 2026 | 834.85 | 853.00 | 816.50 | 821.05 | 821.05 | -1.74% | 162,121 |
| Aug 17, 2026 | 850.45 | 860.55 | 831.00 | 835.60 | 835.60 | -1.19% | 139,203 |
| Aug 14, 2026 | 872.40 | 888.00 | 837.40 | 845.70 | 845.70 | -3.48% | 267,024 |
| Aug 13, 2026 | 903.75 | 926.70 | 861.50 | 876.15 | 876.15 | -1.80% | 524,645 |
| Aug 12, 2026 | 853.30 | 910.35 | 830.40 | 892.25 | 892.25 | 6.49% | 845,030 |
| Aug 11, 2026 | 831.90 | 856.25 | 829.95 | 837.85 | 837.85 | 0.90% | 233,863 |
| Aug 10, 2026 | 819.70 | 843.75 | 815.00 | 830.35 | 830.35 | 2.03% | 233,192 |
| Aug 7, 2026 | 820.00 | 840.00 | 802.50 | 813.80 | 813.80 | -1.50% | 356,396 |
| Aug 6, 2026 | 852.00 | 865.90 | 808.00 | 826.20 | 826.20 | -3.60% | 547,566 |
| Aug 5, 2026 | 859.25 | 894.45 | 822.20 | 857.05 | 857.05 | 0.71% | 1,588,311 |
| Aug 4, 2026 | 794.10 | 864.00 | 788.20 | 851.05 | 851.05 | 5.96% | 847,432 |
| Aug 3, 2026 | 830.90 | 830.90 | 793.00 | 803.15 | 803.15 | -1.41% | 361,117 |
| Jul 31, 2026 | 770.00 | 830.00 | 760.00 | 814.60 | 814.60 | 6.77% | 948,481 |
| Jul 30, 2026 | 779.95 | 784.30 | 755.00 | 762.95 | 762.95 | -0.98% | 305,647 |
| Jul 29, 2026 | 784.00 | 807.15 | 761.05 | 770.50 | 770.50 | 1.73% | 1,316,437 |
| Jul 28, 2026 | 828.10 | 835.45 | 746.90 | 757.40 | 757.40 | -7.66% | 2,015,529 |
| Jul 27, 2026 | 790.15 | 828.70 | 766.00 | 820.20 | 820.20 | 6.12% | 2,255,861 |