Blue Jet Healthcare Limited (NSE:BLUEJET)
India · Delayed Price · Currency is INR 606.30
-17.75 (-2.84%)
Jul 13, 2026, 3:30 PM IST
Blue Jet Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 605.00 | 615.65 | 601.00 | 612.00 | - | -1.93% | 891,689 |
| 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 |
| Jun 11, 2026 | 467.10 | 516.70 | 465.75 | 498.45 | 498.45 | 6.11% | 5,912,431 |
| Jun 10, 2026 | 472.10 | 488.50 | 465.35 | 469.75 | 469.75 | 0.40% | 562,850 |
| Jun 9, 2026 | 450.85 | 472.00 | 450.85 | 467.90 | 467.90 | 3.78% | 284,547 |
| Jun 8, 2026 | 456.05 | 469.70 | 447.35 | 450.85 | 450.85 | -3.07% | 255,427 |
| Jun 5, 2026 | 477.70 | 477.70 | 461.45 | 465.15 | 465.15 | -2.20% | 256,221 |
| Jun 4, 2026 | 449.90 | 481.40 | 444.70 | 475.60 | 475.60 | 6.37% | 1,269,126 |
| Jun 3, 2026 | 454.65 | 457.80 | 440.00 | 447.10 | 447.10 | -1.19% | 273,058 |
| 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 |