Blue Jet Healthcare Limited (NSE:BLUEJET)
India · Delayed Price · Currency is INR 357.65
-4.25 (-1.17%)
Feb 18, 2026, 1:40 PM IST
Blue Jet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 538.50 | 539.65 | 528.00 | 529.10 | 529.10 | -1.75% | 155,802 |
| Dec 24, 2025 | 554.00 | 555.00 | 536.00 | 538.50 | 538.50 | -2.01% | 150,329 |
| Dec 23, 2025 | 554.00 | 561.00 | 546.10 | 549.55 | 549.55 | -0.79% | 235,379 |
| Dec 22, 2025 | 534.95 | 572.50 | 528.60 | 553.95 | 553.95 | 4.26% | 1,125,719 |
| Dec 19, 2025 | 525.00 | 540.05 | 515.20 | 531.30 | 531.30 | 1.39% | 486,869 |
| Dec 18, 2025 | 529.85 | 529.85 | 512.40 | 524.00 | 524.00 | -1.34% | 325,914 |
| Dec 17, 2025 | 541.00 | 542.95 | 529.45 | 531.10 | 531.10 | -2.01% | 152,159 |
| Dec 16, 2025 | 548.15 | 556.00 | 540.35 | 542.00 | 542.00 | -1.12% | 131,848 |
| Dec 15, 2025 | 558.55 | 558.55 | 543.00 | 548.15 | 548.15 | -1.86% | 247,038 |
| Dec 12, 2025 | 556.00 | 565.60 | 550.50 | 558.55 | 558.55 | 0.81% | 168,508 |
| Dec 11, 2025 | 540.90 | 557.95 | 537.30 | 554.05 | 554.05 | 2.98% | 223,932 |
| Dec 10, 2025 | 547.05 | 552.30 | 534.95 | 538.00 | 538.00 | -1.74% | 226,421 |
| Dec 9, 2025 | 544.90 | 554.95 | 533.25 | 547.50 | 547.50 | -0.24% | 286,990 |
| Dec 8, 2025 | 544.65 | 558.75 | 532.25 | 548.80 | 548.80 | 0.77% | 247,012 |