Blue Jet Healthcare Limited (NSE:BLUEJET)
India · Delayed Price · Currency is INR 327.25
-16.55 (-4.81%)
Mar 30, 2026, 3:30 PM IST
Blue Jet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 341.10 | 343.00 | 325.00 | 327.25 | 327.25 | -4.81% | 912,822 |
| Mar 27, 2026 | 353.40 | 353.75 | 337.75 | 343.80 | 343.80 | -2.72% | 803,876 |
| Mar 25, 2026 | 353.85 | 362.70 | 349.50 | 353.40 | 353.40 | 1.48% | 737,570 |
| Mar 24, 2026 | 350.00 | 352.85 | 337.55 | 348.25 | 348.25 | 2.04% | 589,527 |
| Mar 23, 2026 | 358.00 | 374.90 | 335.80 | 341.30 | 341.30 | -4.65% | 1,654,959 |
| Mar 20, 2026 | 366.40 | 375.35 | 351.10 | 357.95 | 357.95 | -2.07% | 656,904 |
| Mar 19, 2026 | 375.00 | 379.55 | 363.35 | 365.50 | 365.50 | -4.64% | 566,054 |
| Mar 18, 2026 | 353.95 | 387.85 | 353.00 | 383.30 | 383.30 | 8.71% | 1,172,842 |
| Mar 17, 2026 | 356.40 | 364.75 | 349.00 | 352.60 | 352.60 | -1.07% | 505,972 |
| Mar 16, 2026 | 359.00 | 364.00 | 344.05 | 356.40 | 356.40 | -0.56% | 661,579 |
| Mar 13, 2026 | 380.00 | 380.00 | 357.00 | 358.40 | 358.40 | -5.02% | 637,060 |
| Mar 12, 2026 | 370.10 | 382.00 | 365.20 | 377.35 | 377.35 | 0.71% | 314,699 |
| Mar 11, 2026 | 379.90 | 386.75 | 370.00 | 374.70 | 374.70 | -0.37% | 449,445 |
| Mar 10, 2026 | 376.90 | 382.65 | 373.85 | 376.10 | 376.10 | 0.13% | 357,342 |
| Mar 9, 2026 | 370.10 | 378.85 | 360.10 | 375.60 | 375.60 | -2.52% | 623,708 |
| Mar 6, 2026 | 390.00 | 392.50 | 381.00 | 385.30 | 385.30 | -0.61% | 292,306 |
| Mar 5, 2026 | 380.00 | 390.10 | 368.25 | 387.65 | 387.65 | 2.98% | 574,376 |
| Mar 4, 2026 | 384.65 | 386.00 | 372.50 | 376.45 | 376.45 | -2.13% | 567,630 |
| Mar 2, 2026 | 393.05 | 399.90 | 380.00 | 384.65 | 384.65 | -5.09% | 523,712 |
| Feb 27, 2026 | 400.05 | 410.40 | 392.70 | 405.30 | 405.30 | 1.81% | 584,028 |
| Feb 26, 2026 | 395.05 | 414.00 | 395.00 | 398.10 | 398.10 | -0.41% | 697,557 |
| Feb 25, 2026 | 407.80 | 414.70 | 390.15 | 399.75 | 399.75 | -2.36% | 1,270,697 |
| Feb 24, 2026 | 390.45 | 417.75 | 387.00 | 409.40 | 409.40 | 4.60% | 6,410,900 |
| Feb 23, 2026 | 359.00 | 391.40 | 357.60 | 391.40 | 391.40 | 9.99% | 3,351,292 |
| Feb 20, 2026 | 371.00 | 371.00 | 353.10 | 355.85 | 355.85 | -2.29% | 825,679 |
| Feb 19, 2026 | 359.95 | 388.30 | 357.60 | 364.20 | 364.20 | 1.35% | 1,523,832 |
| Feb 18, 2026 | 368.80 | 368.80 | 355.00 | 359.35 | 359.35 | -0.70% | 637,299 |
| Feb 17, 2026 | 357.60 | 384.50 | 352.55 | 361.90 | 361.90 | 1.20% | 1,950,623 |
| Feb 16, 2026 | 366.95 | 369.95 | 357.60 | 357.60 | 357.60 | -9.99% | 2,443,679 |
| Feb 13, 2026 | 441.35 | 443.35 | 397.30 | 397.30 | 397.30 | -9.99% | 1,493,591 |
| Feb 12, 2026 | 442.00 | 449.00 | 434.50 | 441.40 | 441.40 | -0.17% | 282,649 |
| Feb 11, 2026 | 445.00 | 446.00 | 434.05 | 442.15 | 442.15 | -0.08% | 177,878 |
| Feb 10, 2026 | 444.90 | 453.00 | 438.45 | 442.50 | 442.50 | 0.51% | 371,395 |
| Feb 9, 2026 | 420.50 | 446.95 | 413.85 | 440.25 | 440.25 | 7.00% | 792,674 |
| Feb 6, 2026 | 410.00 | 415.00 | 395.15 | 411.45 | 411.45 | 1.17% | 234,541 |
| Feb 5, 2026 | 413.00 | 415.60 | 400.25 | 406.70 | 406.70 | -1.50% | 188,636 |
| Feb 4, 2026 | 425.00 | 425.00 | 410.55 | 412.90 | 412.90 | -1.99% | 306,494 |
| Feb 3, 2026 | 435.00 | 439.80 | 419.10 | 421.30 | 421.30 | 3.53% | 500,542 |
| Feb 2, 2026 | 410.05 | 411.05 | 392.00 | 406.95 | 406.95 | -0.76% | 285,609 |
| Feb 1, 2026 | 418.50 | 423.90 | 407.95 | 410.05 | 410.05 | -1.84% | 133,080 |
| Jan 30, 2026 | 420.00 | 424.00 | 411.10 | 417.75 | 417.75 | -0.33% | 394,161 |
| Jan 29, 2026 | 419.05 | 437.20 | 414.40 | 419.15 | 419.15 | 0.72% | 415,346 |
| Jan 28, 2026 | 415.00 | 430.95 | 413.00 | 416.15 | 416.15 | -0.88% | 473,254 |
| Jan 27, 2026 | 432.05 | 432.45 | 416.00 | 419.85 | 419.85 | -2.91% | 519,822 |
| Jan 23, 2026 | 457.50 | 457.50 | 423.00 | 432.45 | 432.45 | -4.65% | 348,855 |
| Jan 22, 2026 | 448.95 | 458.20 | 447.35 | 453.55 | 453.55 | 2.35% | 140,870 |
| Jan 21, 2026 | 456.40 | 462.90 | 441.00 | 443.15 | 443.15 | -3.61% | 423,935 |
| Jan 20, 2026 | 484.00 | 484.00 | 457.50 | 459.75 | 459.75 | -4.18% | 525,344 |
| Jan 19, 2026 | 479.00 | 486.90 | 475.05 | 479.80 | 479.80 | -0.82% | 334,854 |
| Jan 16, 2026 | 491.00 | 494.90 | 482.00 | 483.75 | 483.75 | -1.40% | 212,790 |