Blue Jet Healthcare Limited (NSE:BLUEJET)
India · Delayed Price · Currency is INR 596.15
+0.85 (0.14%)
Aug 21, 2026, 3:29 PM IST
Blue Jet Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 595.40 | 601.45 | 591.00 | 596.15 | 596.15 | 0.14% | 397,216 |
| Aug 20, 2026 | 596.45 | 604.00 | 593.30 | 595.30 | 595.30 | 0.51% | 370,165 |
| Aug 19, 2026 | 607.95 | 611.25 | 590.90 | 592.30 | 592.30 | -2.46% | 449,751 |
| Aug 18, 2026 | 589.95 | 612.95 | 589.15 | 607.25 | 607.25 | 2.37% | 1,660,898 |
| Aug 17, 2026 | 587.15 | 596.75 | 582.40 | 593.20 | 593.20 | 1.49% | 340,303 |
| Aug 14, 2026 | 597.20 | 599.25 | 582.95 | 584.50 | 584.50 | -1.70% | 571,595 |
| Aug 13, 2026 | 589.40 | 599.80 | 584.10 | 594.60 | 594.60 | 1.28% | 740,357 |
| Aug 12, 2026 | 591.00 | 591.00 | 578.55 | 587.10 | 587.10 | -0.61% | 312,902 |
| Aug 11, 2026 | 590.00 | 596.65 | 586.25 | 590.70 | 590.70 | -0.24% | 451,052 |
| Aug 10, 2026 | 593.85 | 599.45 | 588.60 | 592.15 | 592.15 | -0.29% | 521,729 |
| Aug 7, 2026 | 587.90 | 599.45 | 583.10 | 593.90 | 593.90 | 1.02% | 517,530 |
| Aug 6, 2026 | 595.00 | 613.40 | 584.50 | 587.90 | 587.90 | -0.56% | 1,676,997 |
| Aug 5, 2026 | 585.00 | 598.05 | 570.25 | 591.20 | 591.20 | 1.57% | 1,550,452 |
| Aug 4, 2026 | 589.50 | 612.60 | 580.25 | 582.05 | 582.05 | -1.26% | 1,572,783 |
| Aug 3, 2026 | 633.00 | 647.80 | 577.05 | 589.50 | 589.50 | -5.87% | 6,512,064 |
| Jul 31, 2026 | 618.00 | 629.05 | 611.00 | 626.25 | 626.25 | 2.25% | 2,120,870 |
| Jul 30, 2026 | 603.00 | 615.40 | 599.85 | 612.45 | 612.45 | 1.61% | 1,135,413 |
| Jul 29, 2026 | 572.95 | 605.00 | 572.95 | 602.75 | 602.75 | 5.39% | 1,395,442 |
| Jul 28, 2026 | 582.50 | 583.90 | 570.50 | 571.95 | 571.95 | -0.71% | 268,249 |
| Jul 27, 2026 | 570.90 | 589.90 | 570.90 | 576.05 | 576.05 | 1.61% | 509,908 |
| Jul 24, 2026 | 573.20 | 595.75 | 563.70 | 566.90 | 566.90 | -1.67% | 1,101,312 |
| Jul 23, 2026 | 580.00 | 588.00 | 572.45 | 576.50 | 576.50 | -1.52% | 289,934 |
| Jul 22, 2026 | 583.20 | 589.85 | 570.00 | 585.40 | 585.40 | -0.70% | 585,591 |
| Jul 21, 2026 | 589.50 | 598.70 | 585.25 | 589.50 | 589.50 | - | 470,334 |
| Jul 20, 2026 | 580.10 | 600.50 | 575.00 | 589.50 | 589.50 | 0.85% | 448,920 |
| Jul 17, 2026 | 588.00 | 589.35 | 575.15 | 584.55 | 584.55 | -0.61% | 401,858 |
| Jul 16, 2026 | 599.00 | 599.60 | 584.20 | 588.15 | 588.15 | -1.74% | 466,328 |
| Jul 15, 2026 | 614.00 | 614.60 | 596.00 | 598.55 | 598.55 | -1.15% | 341,498 |
| Jul 14, 2026 | 601.15 | 624.80 | 601.15 | 605.50 | 605.50 | -0.13% | 900,065 |
| Jul 13, 2026 | 605.00 | 615.90 | 601.00 | 606.30 | 606.30 | -2.84% | 1,288,914 |
| Jul 10, 2026 | 608.00 | 630.00 | 596.00 | 624.05 | 624.05 | 8.62% | 4,844,866 |
| Jul 9, 2026 | 568.00 | 587.00 | 564.20 | 574.50 | 574.50 | 2.10% | 546,528 |
| Jul 8, 2026 | 578.95 | 585.30 | 557.10 | 562.70 | 562.70 | -2.84% | 690,443 |
| Jul 7, 2026 | 576.90 | 586.30 | 556.00 | 579.15 | 579.15 | 3.06% | 2,756,241 |
| Jul 6, 2026 | 556.45 | 574.00 | 548.30 | 561.95 | 561.95 | 1.07% | 605,770 |
| Jul 3, 2026 | 572.10 | 577.95 | 551.10 | 556.00 | 556.00 | -2.15% | 445,432 |
| Jul 2, 2026 | 553.10 | 574.50 | 553.10 | 568.20 | 568.20 | 3.47% | 1,218,257 |
| Jul 1, 2026 | 525.50 | 552.00 | 513.10 | 549.15 | 549.15 | 4.56% | 1,175,568 |
| Jun 30, 2026 | 516.00 | 528.95 | 516.00 | 525.20 | 525.20 | 1.72% | 269,286 |
| Jun 29, 2026 | 527.00 | 529.15 | 508.85 | 516.30 | 516.30 | -2.14% | 282,846 |
| Jun 25, 2026 | 518.50 | 547.60 | 515.60 | 527.60 | 527.60 | 2.10% | 1,820,555 |
| Jun 24, 2026 | 514.15 | 523.80 | 512.75 | 516.75 | 516.75 | 0.40% | 249,141 |
| Jun 23, 2026 | 523.80 | 539.90 | 512.50 | 514.70 | 514.70 | -1.30% | 662,752 |
| Jun 22, 2026 | 515.00 | 527.40 | 511.50 | 521.50 | 521.50 | 1.74% | 529,638 |
| Jun 19, 2026 | 510.75 | 518.00 | 507.00 | 512.60 | 512.60 | 0.33% | 330,012 |
| Jun 18, 2026 | 507.95 | 529.90 | 506.90 | 510.90 | 510.90 | 1.10% | 955,695 |
| Jun 17, 2026 | 505.30 | 517.90 | 503.65 | 505.35 | 505.35 | -0.99% | 259,767 |
| Jun 16, 2026 | 506.95 | 514.00 | 503.75 | 510.40 | 510.40 | 1.21% | 329,257 |
| Jun 15, 2026 | 520.00 | 522.00 | 503.00 | 504.30 | 504.30 | -1.60% | 655,195 |
| Jun 12, 2026 | 501.00 | 520.80 | 493.65 | 512.50 | 512.50 | 2.82% | 1,385,858 |