Blue Jet Healthcare Limited (NSE:BLUEJET)
India · Delayed Price · Currency is INR 569.95
-5.35 (-0.93%)
Sep 11, 2026, 3:30 PM IST
Blue Jet Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 577.95 | 583.20 | 571.60 | 578.75 | 577.54 | 0.19% | 312,042 |
| Aug 28, 2026 | 585.00 | 590.25 | 575.00 | 577.65 | 576.45 | -1.36% | 378,817 |
| Aug 27, 2026 | 590.00 | 593.95 | 582.50 | 585.60 | 584.38 | -0.76% | 250,159 |
| Aug 26, 2026 | 590.90 | 598.20 | 586.30 | 590.10 | 588.87 | 0.16% | 304,935 |
| Aug 25, 2026 | 590.00 | 595.15 | 583.50 | 589.15 | 587.92 | 0.06% | 314,126 |
| Aug 24, 2026 | 597.00 | 615.60 | 586.40 | 588.80 | 587.57 | -1.23% | 1,443,893 |
| Aug 21, 2026 | 595.40 | 601.45 | 591.00 | 596.15 | 594.91 | 0.14% | 397,216 |
| Aug 20, 2026 | 596.45 | 604.00 | 593.30 | 595.30 | 594.06 | 0.51% | 370,165 |
| Aug 19, 2026 | 607.95 | 611.25 | 590.90 | 592.30 | 591.06 | -2.46% | 449,751 |
| Aug 18, 2026 | 589.95 | 612.95 | 589.15 | 607.25 | 605.98 | 2.37% | 1,660,898 |
| Aug 17, 2026 | 587.15 | 596.75 | 582.40 | 593.20 | 591.96 | 1.49% | 340,303 |
| Aug 14, 2026 | 597.20 | 599.25 | 582.95 | 584.50 | 583.28 | -1.70% | 571,595 |
| Aug 13, 2026 | 589.40 | 599.80 | 584.10 | 594.60 | 593.36 | 1.28% | 740,357 |
| Aug 12, 2026 | 591.00 | 591.00 | 578.55 | 587.10 | 585.88 | -0.61% | 312,902 |
| Aug 11, 2026 | 590.00 | 596.65 | 586.25 | 590.70 | 589.47 | -0.24% | 451,052 |
| Aug 10, 2026 | 593.85 | 599.45 | 588.60 | 592.15 | 590.91 | -0.29% | 521,729 |
| Aug 7, 2026 | 587.90 | 599.45 | 583.10 | 593.90 | 592.66 | 1.02% | 517,530 |
| Aug 6, 2026 | 595.00 | 613.40 | 584.50 | 587.90 | 586.67 | -0.56% | 1,676,997 |
| Aug 5, 2026 | 585.00 | 598.05 | 570.25 | 591.20 | 589.97 | 1.57% | 1,550,452 |
| Aug 4, 2026 | 589.50 | 612.60 | 580.25 | 582.05 | 580.84 | -1.26% | 1,572,783 |
| Aug 3, 2026 | 633.00 | 647.80 | 577.05 | 589.50 | 588.27 | -5.87% | 6,512,064 |
| Jul 31, 2026 | 618.00 | 629.05 | 611.00 | 626.25 | 624.94 | 2.25% | 2,120,870 |
| Jul 30, 2026 | 603.00 | 615.40 | 599.85 | 612.45 | 611.17 | 1.61% | 1,135,413 |
| Jul 29, 2026 | 572.95 | 605.00 | 572.95 | 602.75 | 601.49 | 5.39% | 1,395,442 |
| Jul 28, 2026 | 582.50 | 583.90 | 570.50 | 571.95 | 570.76 | -0.71% | 268,249 |
| Jul 27, 2026 | 570.90 | 589.90 | 570.90 | 576.05 | 574.85 | 1.61% | 509,908 |
| Jul 24, 2026 | 573.20 | 595.75 | 563.70 | 566.90 | 565.72 | -1.67% | 1,101,312 |
| Jul 23, 2026 | 580.00 | 588.00 | 572.45 | 576.50 | 575.30 | -1.52% | 289,934 |
| Jul 22, 2026 | 583.20 | 589.85 | 570.00 | 585.40 | 584.18 | -0.70% | 585,591 |
| Jul 21, 2026 | 589.50 | 598.70 | 585.25 | 589.50 | 588.27 | - | 470,334 |
| Jul 20, 2026 | 580.10 | 600.50 | 575.00 | 589.50 | 588.27 | 0.85% | 448,920 |
| Jul 17, 2026 | 588.00 | 589.35 | 575.15 | 584.55 | 583.33 | -0.61% | 401,858 |
| Jul 16, 2026 | 599.00 | 599.60 | 584.20 | 588.15 | 586.92 | -1.74% | 466,328 |
| Jul 15, 2026 | 614.00 | 614.60 | 596.00 | 598.55 | 597.30 | -1.15% | 341,498 |
| Jul 14, 2026 | 601.15 | 624.80 | 601.15 | 605.50 | 604.24 | -0.13% | 900,065 |
| Jul 13, 2026 | 605.00 | 615.90 | 601.00 | 606.30 | 605.04 | -2.84% | 1,288,914 |
| Jul 10, 2026 | 608.00 | 630.00 | 596.00 | 624.05 | 622.75 | 8.62% | 4,844,866 |
| Jul 9, 2026 | 568.00 | 587.00 | 564.20 | 574.50 | 573.30 | 2.10% | 546,528 |
| Jul 8, 2026 | 578.95 | 585.30 | 557.10 | 562.70 | 561.53 | -2.84% | 690,443 |
| Jul 7, 2026 | 576.90 | 586.30 | 556.00 | 579.15 | 577.94 | 3.06% | 2,756,241 |
| Jul 6, 2026 | 556.45 | 574.00 | 548.30 | 561.95 | 560.78 | 1.07% | 605,770 |