Blue Jet Healthcare Limited (NSE:BLUEJET)
India · Delayed Price · Currency is INR 543.00
+7.25 (1.35%)
Nov 12, 2026, 3:29 PM IST
Blue Jet Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 540.30 | 546.90 | 532.35 | 543.00 | 543.00 | 1.35% | 538,572 |
| Nov 11, 2026 | 543.95 | 549.05 | 528.55 | 535.75 | 535.75 | -1.44% | 809,689 |
| Nov 9, 2026 | 569.95 | 571.75 | 540.50 | 543.55 | 543.55 | -4.63% | 1,597,985 |
| Nov 8, 2026 | 555.80 | 574.00 | 553.25 | 569.95 | 569.95 | 2.92% | 201,743 |
| Nov 6, 2026 | 572.00 | 574.95 | 542.35 | 553.80 | 553.80 | -3.91% | 1,123,510 |
| Nov 5, 2026 | 541.00 | 602.95 | 533.30 | 576.35 | 576.35 | 8.37% | 10,726,832 |
| Nov 4, 2026 | 496.40 | 535.00 | 492.60 | 531.85 | 531.85 | 7.14% | 422,928 |
| Nov 3, 2026 | 496.95 | 507.15 | 493.60 | 496.40 | 496.40 | 0.46% | 181,626 |
| Nov 2, 2026 | 502.00 | 504.00 | 492.10 | 494.15 | 494.15 | -2.06% | 256,626 |
| Oct 30, 2026 | 502.10 | 510.65 | 496.65 | 504.55 | 504.55 | 0.20% | 254,305 |
| Oct 29, 2026 | 517.10 | 528.30 | 498.10 | 503.55 | 503.55 | -2.76% | 194,144 |
| Oct 28, 2026 | 494.00 | 521.80 | 488.60 | 517.85 | 517.85 | 4.50% | 379,224 |
| Oct 27, 2026 | 485.60 | 499.20 | 481.15 | 495.55 | 495.55 | 2.05% | 215,809 |
| Oct 26, 2026 | 475.00 | 490.40 | 470.50 | 485.60 | 485.60 | 2.11% | 173,642 |
| Oct 23, 2026 | 490.00 | 490.00 | 462.20 | 475.55 | 475.55 | -2.49% | 789,587 |
| Oct 22, 2026 | 493.10 | 501.55 | 485.00 | 487.70 | 487.70 | -1.55% | 261,586 |
| Oct 21, 2026 | 509.00 | 511.10 | 490.00 | 495.40 | 495.40 | -2.37% | 293,212 |
| Oct 19, 2026 | 523.00 | 526.05 | 505.10 | 507.45 | 507.45 | -2.54% | 270,423 |
| Oct 16, 2026 | 519.00 | 523.95 | 516.25 | 520.65 | 520.65 | 0.23% | 137,168 |
| Oct 15, 2026 | 525.00 | 527.65 | 516.65 | 519.45 | 519.45 | -0.57% | 203,061 |
| Oct 14, 2026 | 519.00 | 525.65 | 511.15 | 522.45 | 522.45 | 0.89% | 249,225 |
| Oct 13, 2026 | 520.90 | 520.90 | 507.50 | 517.85 | 517.85 | -0.20% | 291,624 |
| Oct 12, 2026 | 516.10 | 530.00 | 516.10 | 518.90 | 518.90 | 0.84% | 153,509 |
| Oct 9, 2026 | 518.55 | 527.90 | 512.50 | 514.60 | 514.60 | -0.76% | 190,639 |
| Oct 8, 2026 | 543.95 | 543.95 | 516.00 | 518.55 | 518.55 | -4.21% | 316,481 |
| Oct 7, 2026 | 540.00 | 546.00 | 535.70 | 541.35 | 541.35 | 0.59% | 207,773 |
| Oct 6, 2026 | 535.05 | 549.00 | 528.50 | 538.15 | 538.15 | 1.25% | 292,965 |
| Oct 5, 2026 | 546.80 | 546.80 | 528.80 | 531.50 | 531.50 | -1.90% | 300,308 |
| Oct 1, 2026 | 538.05 | 545.00 | 521.15 | 541.80 | 541.80 | 0.70% | 522,842 |
| Sep 30, 2026 | 555.00 | 562.35 | 535.00 | 538.05 | 538.05 | -2.10% | 399,671 |
| Sep 29, 2026 | 558.95 | 566.60 | 544.80 | 549.60 | 549.60 | -1.38% | 763,828 |
| Sep 28, 2026 | 565.50 | 573.70 | 554.50 | 557.30 | 557.30 | -2.34% | 194,888 |
| Sep 25, 2026 | 573.75 | 576.60 | 563.50 | 570.65 | 570.65 | -0.49% | 249,831 |
| Sep 24, 2026 | 582.00 | 592.00 | 571.85 | 573.45 | 573.45 | -2.10% | 392,347 |
| Sep 23, 2026 | 589.95 | 594.75 | 578.30 | 585.75 | 585.75 | -0.26% | 535,536 |
| Sep 22, 2026 | 584.00 | 602.65 | 580.55 | 587.30 | 587.30 | 1.32% | 621,304 |
| Sep 21, 2026 | 579.00 | 592.00 | 575.10 | 579.65 | 579.65 | 0.76% | 555,419 |
| Sep 18, 2026 | 570.45 | 577.85 | 567.00 | 575.25 | 575.25 | 1.24% | 207,881 |
| Sep 17, 2026 | 563.25 | 576.90 | 563.25 | 568.20 | 568.20 | 0.56% | 546,795 |
| Sep 16, 2026 | 553.00 | 575.00 | 543.75 | 565.05 | 565.05 | 2.62% | 1,113,127 |
| Sep 15, 2026 | 572.00 | 572.00 | 548.10 | 550.65 | 550.65 | -3.15% | 364,930 |
| Sep 11, 2026 | 572.60 | 572.60 | 563.00 | 568.55 | 568.55 | -0.97% | 294,503 |
| Sep 10, 2026 | 575.30 | 579.55 | 568.20 | 575.30 | 574.10 | - | 248,896 |
| Sep 9, 2026 | 580.10 | 584.00 | 573.00 | 575.30 | 574.10 | -1.07% | 216,832 |
| Sep 8, 2026 | 570.70 | 584.80 | 565.05 | 581.50 | 580.29 | 2.19% | 529,236 |
| Sep 7, 2026 | 570.80 | 572.90 | 561.00 | 569.05 | 567.86 | -0.13% | 454,178 |
| Sep 4, 2026 | 582.05 | 584.00 | 565.50 | 569.80 | 568.61 | -1.59% | 442,380 |
| Sep 3, 2026 | 583.20 | 586.25 | 577.00 | 579.00 | 577.79 | -0.23% | 186,895 |
| Sep 2, 2026 | 586.30 | 586.30 | 576.50 | 580.35 | 579.14 | -1.02% | 275,975 |
| Sep 1, 2026 | 580.50 | 599.90 | 571.40 | 586.35 | 585.13 | 1.31% | 691,675 |