Blue Jet Healthcare Limited (NSE:BLUEJET)
India · Delayed Price · Currency is INR 446.40
-6.10 (-1.35%)
Jun 3, 2026, 12:41 PM IST
Blue Jet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 454.65 | 457.80 | 441.20 | 444.35 | - | -1.80% | 102,165 |
| Jun 2, 2026 | 440.90 | 455.00 | 434.80 | 452.50 | 452.50 | 1.31% | 346,948 |
| Jun 1, 2026 | 449.35 | 462.90 | 442.60 | 446.65 | 446.65 | -0.60% | 324,939 |
| May 29, 2026 | 466.40 | 468.00 | 445.00 | 449.35 | 449.35 | -4.44% | 1,391,474 |
| May 27, 2026 | 492.00 | 496.85 | 468.20 | 470.25 | 470.25 | -5.87% | 805,487 |
| May 26, 2026 | 480.00 | 521.55 | 477.85 | 499.55 | 499.55 | 3.77% | 3,316,043 |
| May 25, 2026 | 443.00 | 485.15 | 425.55 | 481.40 | 481.40 | 9.15% | 4,169,890 |
| May 22, 2026 | 441.20 | 453.45 | 438.00 | 441.05 | 441.05 | 0.25% | 205,277 |
| May 21, 2026 | 440.15 | 451.10 | 434.15 | 439.95 | 439.95 | 0.55% | 224,382 |
| May 20, 2026 | 433.95 | 441.45 | 428.75 | 437.55 | 437.55 | 0.08% | 269,458 |
| May 19, 2026 | 421.05 | 459.00 | 419.00 | 437.20 | 437.20 | 3.84% | 911,472 |
| May 18, 2026 | 423.30 | 424.85 | 408.90 | 421.05 | 421.05 | -2.17% | 284,432 |
| May 15, 2026 | 431.00 | 440.95 | 425.00 | 430.40 | 430.40 | -1.86% | 193,718 |
| May 14, 2026 | 449.00 | 449.00 | 424.15 | 438.55 | 438.55 | -1.59% | 300,076 |
| May 13, 2026 | 456.00 | 461.70 | 443.50 | 445.65 | 445.65 | 0.19% | 256,003 |
| May 12, 2026 | 474.00 | 475.60 | 441.40 | 444.80 | 444.80 | -6.28% | 329,364 |
| May 11, 2026 | 485.00 | 489.85 | 472.20 | 474.60 | 474.60 | -3.23% | 267,801 |
| May 8, 2026 | 490.35 | 501.60 | 488.45 | 490.45 | 490.45 | 0.02% | 375,755 |
| May 7, 2026 | 492.00 | 497.90 | 484.10 | 490.35 | 490.35 | 0.18% | 421,259 |
| May 6, 2026 | 494.45 | 497.95 | 480.10 | 489.45 | 489.45 | -0.24% | 452,625 |
| May 5, 2026 | 476.10 | 493.75 | 472.55 | 490.65 | 490.65 | 3.11% | 620,558 |
| May 4, 2026 | 445.00 | 482.50 | 445.00 | 475.85 | 475.85 | 7.04% | 837,470 |
| Apr 30, 2026 | 447.00 | 452.65 | 438.30 | 444.55 | 444.55 | -0.29% | 298,267 |
| Apr 29, 2026 | 442.00 | 455.00 | 439.00 | 445.85 | 445.85 | 0.54% | 360,836 |
| Apr 28, 2026 | 446.95 | 452.00 | 433.15 | 443.45 | 443.45 | -0.05% | 759,908 |
| Apr 27, 2026 | 402.10 | 443.65 | 402.10 | 443.65 | 443.65 | 9.99% | 1,214,746 |
| Apr 24, 2026 | 415.00 | 417.95 | 400.10 | 403.35 | 403.35 | -2.45% | 310,370 |
| Apr 23, 2026 | 416.85 | 425.55 | 413.00 | 413.50 | 413.50 | -0.80% | 272,321 |
| Apr 22, 2026 | 418.70 | 420.75 | 411.75 | 416.85 | 416.85 | 0.37% | 222,864 |
| Apr 21, 2026 | 412.35 | 422.00 | 411.05 | 415.30 | 415.30 | 0.72% | 208,683 |
| Apr 20, 2026 | 429.00 | 429.00 | 410.00 | 412.35 | 412.35 | -2.44% | 363,675 |
| Apr 17, 2026 | 418.45 | 430.10 | 418.00 | 422.65 | 422.65 | 1.42% | 509,522 |
| Apr 16, 2026 | 416.00 | 418.20 | 406.00 | 416.75 | 416.75 | 2.09% | 445,799 |
| Apr 15, 2026 | 412.00 | 419.95 | 407.00 | 408.20 | 408.20 | 1.39% | 631,359 |
| Apr 13, 2026 | 400.00 | 411.00 | 393.40 | 402.60 | 402.60 | -1.04% | 1,003,766 |
| Apr 10, 2026 | 376.90 | 406.85 | 372.00 | 406.85 | 406.85 | 9.99% | 770,124 |
| Apr 9, 2026 | 372.00 | 381.70 | 363.30 | 369.90 | 369.90 | -1.23% | 375,817 |
| Apr 8, 2026 | 370.00 | 377.45 | 363.50 | 374.50 | 374.50 | 4.74% | 489,080 |
| Apr 7, 2026 | 356.00 | 366.55 | 355.00 | 357.55 | 357.55 | -1.43% | 299,995 |
| Apr 6, 2026 | 356.90 | 368.70 | 348.80 | 362.75 | 362.75 | 1.51% | 362,479 |
| Apr 2, 2026 | 344.90 | 359.85 | 335.00 | 357.35 | 357.35 | 1.81% | 413,385 |
| Apr 1, 2026 | 335.00 | 355.85 | 335.00 | 351.00 | 351.00 | 7.26% | 466,192 |
| 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 |