Blue Jet Healthcare Limited (NSE:BLUEJET)
India · Delayed Price · Currency is INR 682.70
-1.60 (-0.23%)
Sep 3, 2025, 9:30 AM IST
Blue Jet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 685.90 | 691.45 | 659.95 | 667.85 | 667.85 | -2.64% | 651,150 |
| Aug 28, 2025 | 705.50 | 713.15 | 684.00 | 685.95 | 685.95 | -3.03% | 769,415 |
| Aug 26, 2025 | 713.05 | 724.00 | 703.25 | 707.40 | 707.40 | -3.96% | 1,014,582 |
| Aug 25, 2025 | 745.55 | 761.45 | 736.60 | 736.60 | 736.60 | -5.00% | 558,070 |
| Aug 22, 2025 | 770.70 | 784.00 | 765.70 | 775.35 | 775.35 | 0.60% | 243,232 |
| Aug 21, 2025 | 783.70 | 783.70 | 769.00 | 770.70 | 770.70 | -0.78% | 220,626 |
| Aug 20, 2025 | 789.00 | 789.00 | 775.00 | 776.75 | 776.75 | -0.62% | 156,186 |
| Aug 19, 2025 | 781.15 | 788.60 | 778.00 | 781.60 | 781.60 | 0.06% | 173,213 |
| Aug 18, 2025 | 791.95 | 792.00 | 779.00 | 781.15 | 781.15 | -0.97% | 263,222 |
| Aug 14, 2025 | 790.00 | 802.05 | 782.00 | 788.80 | 788.80 | -0.37% | 242,810 |
| Aug 13, 2025 | 779.00 | 804.50 | 771.00 | 791.75 | 791.75 | 1.94% | 618,077 |
| Aug 12, 2025 | 797.00 | 797.00 | 760.50 | 776.65 | 776.65 | -2.93% | 699,938 |
| Aug 11, 2025 | 794.05 | 805.00 | 778.05 | 800.10 | 800.10 | -0.62% | 398,814 |
| Aug 8, 2025 | 789.90 | 814.00 | 781.85 | 805.10 | 805.10 | 3.35% | 553,382 |
| Aug 7, 2025 | 760.00 | 798.00 | 745.00 | 779.00 | 779.00 | 2.41% | 497,545 |
| Aug 6, 2025 | 785.00 | 796.85 | 755.10 | 760.65 | 760.65 | -3.90% | 456,696 |
| Aug 5, 2025 | 788.95 | 800.00 | 777.20 | 791.50 | 791.50 | 0.55% | 264,226 |
| Aug 4, 2025 | 804.00 | 805.00 | 785.00 | 787.20 | 787.20 | -1.14% | 331,509 |
| Aug 1, 2025 | 808.00 | 825.00 | 790.20 | 796.30 | 796.30 | -1.20% | 655,774 |
| Jul 31, 2025 | 782.00 | 814.90 | 781.00 | 805.95 | 805.95 | 1.21% | 603,289 |
| Jul 30, 2025 | 785.35 | 803.80 | 779.60 | 796.35 | 796.35 | -0.95% | 821,425 |
| Jul 29, 2025 | 804.00 | 811.15 | 785.75 | 803.95 | 803.95 | 1.09% | 513,051 |
| Jul 28, 2025 | 788.00 | 806.90 | 755.10 | 795.30 | 795.30 | 0.77% | 1,566,005 |
| Jul 25, 2025 | 816.50 | 817.60 | 785.10 | 789.25 | 789.25 | -2.81% | 758,070 |
| Jul 24, 2025 | 816.00 | 850.00 | 793.10 | 812.05 | 812.05 | -0.57% | 3,391,984 |
| Jul 23, 2025 | 862.00 | 881.40 | 815.55 | 816.70 | 816.70 | -9.87% | 4,368,177 |
| Jul 22, 2025 | 1,015.00 | 1,022.00 | 906.15 | 906.15 | 906.15 | -10.00% | 2,108,131 |
| Jul 21, 2025 | 1,025.85 | 1,027.80 | 993.00 | 1,006.80 | 1,006.80 | -0.34% | 628,269 |
| Jul 18, 2025 | 981.40 | 1,015.00 | 961.15 | 1,010.20 | 1,010.20 | 4.07% | 923,505 |
| Jul 17, 2025 | 959.00 | 990.00 | 952.60 | 970.70 | 970.70 | 1.39% | 436,183 |
| Jul 16, 2025 | 969.80 | 989.00 | 951.00 | 957.35 | 957.35 | -0.39% | 456,169 |
| Jul 15, 2025 | 964.80 | 974.25 | 955.05 | 961.10 | 961.10 | 0.77% | 348,023 |
| Jul 14, 2025 | 900.50 | 962.35 | 887.20 | 953.75 | 953.75 | 4.99% | 690,898 |
| Jul 11, 2025 | 919.75 | 944.00 | 906.00 | 908.45 | 908.45 | -0.95% | 365,103 |
| Jul 10, 2025 | 919.05 | 921.85 | 902.95 | 917.15 | 917.15 | 0.58% | 199,215 |
| Jul 9, 2025 | 878.55 | 920.00 | 871.10 | 911.85 | 911.85 | 3.97% | 464,374 |
| Jul 8, 2025 | 899.00 | 910.00 | 864.00 | 877.05 | 877.05 | -2.40% | 247,271 |
| Jul 7, 2025 | 910.00 | 923.00 | 880.20 | 898.60 | 898.60 | 0.15% | 435,684 |
| Jul 4, 2025 | 868.75 | 905.00 | 854.90 | 897.25 | 897.25 | 3.28% | 436,882 |
| Jul 3, 2025 | 844.00 | 872.15 | 837.10 | 868.75 | 868.75 | 3.71% | 279,867 |
| Jul 2, 2025 | 848.05 | 850.00 | 828.80 | 837.65 | 837.65 | -0.70% | 229,576 |
| Jul 1, 2025 | 879.90 | 881.75 | 836.35 | 843.55 | 843.55 | -3.90% | 348,707 |
| Jun 30, 2025 | 865.00 | 887.00 | 850.00 | 877.75 | 877.75 | 1.47% | 327,784 |
| Jun 27, 2025 | 872.00 | 881.35 | 861.45 | 865.00 | 865.00 | -0.53% | 111,707 |
| Jun 26, 2025 | 890.00 | 893.70 | 853.10 | 869.65 | 869.65 | -1.25% | 210,647 |
| Jun 25, 2025 | 875.00 | 889.10 | 868.00 | 880.65 | 880.65 | 1.58% | 178,660 |
| Jun 24, 2025 | 861.00 | 888.75 | 861.00 | 866.95 | 866.95 | 1.25% | 255,160 |
| Jun 23, 2025 | 864.00 | 867.55 | 850.10 | 856.25 | 856.25 | -1.05% | 196,110 |
| Jun 20, 2025 | 854.90 | 878.50 | 850.10 | 865.30 | 865.30 | 1.07% | 176,928 |
| Jun 19, 2025 | 884.30 | 894.00 | 847.50 | 856.10 | 856.10 | -3.16% | 467,795 |