Blue Jet Healthcare Limited (NSE:BLUEJET)
India · Delayed Price · Currency is INR 376.10
+0.50 (0.13%)
At close: Mar 10, 2026
Blue Jet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 499.40 | 503.60 | 488.65 | 490.60 | 490.60 | -1.76% | 181,105 |
| Jan 13, 2026 | 515.40 | 515.40 | 497.20 | 499.40 | 499.40 | -1.99% | 227,077 |
| Jan 12, 2026 | 500.50 | 511.50 | 490.45 | 509.55 | 509.55 | 1.87% | 491,297 |
| Jan 9, 2026 | 512.65 | 512.65 | 497.00 | 500.20 | 500.20 | -2.43% | 313,575 |
| Jan 8, 2026 | 534.00 | 534.00 | 511.05 | 512.65 | 512.65 | -2.70% | 189,674 |
| Jan 7, 2026 | 526.50 | 533.25 | 521.60 | 526.85 | 526.85 | 0.12% | 188,527 |
| Jan 6, 2026 | 530.50 | 541.15 | 522.00 | 526.20 | 526.20 | 0.28% | 249,763 |
| Jan 5, 2026 | 528.50 | 534.95 | 521.05 | 524.75 | 524.75 | -1.20% | 192,536 |
| Jan 2, 2026 | 525.55 | 537.30 | 525.55 | 531.10 | 531.10 | 0.40% | 151,578 |
| Jan 1, 2026 | 532.00 | 532.00 | 525.10 | 529.00 | 529.00 | -0.23% | 82,242 |
| Dec 31, 2025 | 519.80 | 532.00 | 518.10 | 530.20 | 530.20 | 2.00% | 175,653 |
| Dec 30, 2025 | 518.80 | 523.45 | 517.00 | 519.80 | 519.80 | -0.16% | 132,306 |
| Dec 29, 2025 | 528.00 | 532.80 | 518.70 | 520.65 | 520.65 | -1.60% | 176,056 |