Blue Star Limited (NSE:BLUESTARCO)
India · Delayed Price · Currency is INR 1,765.40
+7.20 (0.41%)
At close: Nov 28, 2025
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,760.00 | 1,769.10 | 1,751.20 | 1,765.40 | 1,765.40 | 0.41% | 150,617 |
| Nov 27, 2025 | 1,776.00 | 1,779.90 | 1,740.60 | 1,758.20 | 1,758.20 | -1.00% | 553,260 |
| Nov 26, 2025 | 1,760.50 | 1,780.00 | 1,750.00 | 1,775.90 | 1,775.90 | 1.67% | 299,463 |
| Nov 25, 2025 | 1,794.80 | 1,794.80 | 1,723.00 | 1,746.70 | 1,746.70 | -2.16% | 535,031 |
| Nov 24, 2025 | 1,780.00 | 1,790.00 | 1,766.00 | 1,785.30 | 1,785.30 | 0.51% | 196,437 |
| Nov 21, 2025 | 1,794.60 | 1,794.60 | 1,764.00 | 1,776.30 | 1,776.30 | -1.02% | 313,227 |
| Nov 20, 2025 | 1,785.30 | 1,809.00 | 1,778.00 | 1,794.60 | 1,794.60 | -0.02% | 229,864 |
| Nov 19, 2025 | 1,775.00 | 1,798.00 | 1,760.50 | 1,795.00 | 1,795.00 | 0.98% | 186,454 |
| Nov 18, 2025 | 1,789.00 | 1,789.00 | 1,749.50 | 1,777.50 | 1,777.50 | -0.64% | 361,223 |
| Nov 17, 2025 | 1,768.30 | 1,797.90 | 1,765.00 | 1,788.90 | 1,788.90 | 1.16% | 143,839 |
| Nov 14, 2025 | 1,785.00 | 1,802.30 | 1,762.50 | 1,768.40 | 1,768.40 | -1.08% | 401,542 |
| Nov 13, 2025 | 1,797.00 | 1,807.00 | 1,780.20 | 1,787.70 | 1,787.70 | -0.57% | 317,336 |
| Nov 12, 2025 | 1,780.00 | 1,802.90 | 1,772.00 | 1,798.00 | 1,798.00 | 1.01% | 225,467 |
| Nov 11, 2025 | 1,770.00 | 1,784.00 | 1,740.00 | 1,780.10 | 1,780.10 | 0.48% | 240,014 |
| Nov 10, 2025 | 1,757.60 | 1,781.00 | 1,706.50 | 1,771.60 | 1,771.60 | 1.08% | 315,959 |
| Nov 7, 2025 | 1,790.00 | 1,790.00 | 1,712.10 | 1,752.70 | 1,752.70 | -1.84% | 917,742 |
| Nov 6, 2025 | 1,934.00 | 2,021.40 | 1,776.00 | 1,785.50 | 1,785.50 | -6.89% | 2,860,574 |
| Nov 4, 2025 | 1,912.60 | 1,931.90 | 1,886.10 | 1,917.60 | 1,917.60 | -0.87% | 396,298 |
| Nov 3, 2025 | 1,937.40 | 1,955.00 | 1,901.30 | 1,934.40 | 1,934.40 | -0.15% | 175,025 |
| Oct 31, 2025 | 1,965.00 | 1,988.00 | 1,932.00 | 1,937.40 | 1,937.40 | -1.24% | 127,593 |
| Oct 30, 2025 | 1,965.00 | 1,967.00 | 1,937.00 | 1,961.80 | 1,961.80 | -0.17% | 256,389 |
| Oct 29, 2025 | 1,952.80 | 1,972.80 | 1,939.00 | 1,965.10 | 1,965.10 | 0.69% | 121,878 |
| Oct 28, 2025 | 2,007.50 | 2,007.50 | 1,942.70 | 1,951.60 | 1,951.60 | -1.41% | 198,251 |
| Oct 27, 2025 | 2,025.00 | 2,030.40 | 1,975.00 | 1,979.60 | 1,979.60 | -1.32% | 265,523 |
| Oct 24, 2025 | 1,974.90 | 2,032.90 | 1,973.00 | 2,006.00 | 2,006.00 | 1.71% | 732,438 |
| Oct 23, 2025 | 1,963.90 | 1,981.70 | 1,951.00 | 1,972.20 | 1,972.20 | 0.47% | 145,698 |
| Oct 21, 2025 | 1,987.00 | 1,987.00 | 1,951.10 | 1,963.00 | 1,963.00 | -0.42% | 35,674 |
| Oct 20, 2025 | 1,979.90 | 1,983.70 | 1,949.40 | 1,971.30 | 1,971.30 | -0.01% | 222,762 |
| Oct 17, 2025 | 1,954.90 | 1,985.00 | 1,941.00 | 1,971.40 | 1,971.40 | 0.70% | 134,668 |
| Oct 16, 2025 | 1,913.30 | 1,968.60 | 1,913.00 | 1,957.60 | 1,957.60 | 2.32% | 228,414 |
| Oct 15, 2025 | 1,876.00 | 1,923.60 | 1,870.30 | 1,913.30 | 1,913.30 | 1.74% | 391,384 |
| Oct 14, 2025 | 1,911.80 | 1,923.50 | 1,873.50 | 1,880.60 | 1,880.60 | -1.63% | 409,374 |
| Oct 13, 2025 | 1,939.00 | 1,939.00 | 1,893.30 | 1,911.70 | 1,911.70 | -1.92% | 444,585 |
| Oct 10, 2025 | 1,940.00 | 1,965.90 | 1,902.20 | 1,949.10 | 1,949.10 | 3.00% | 1,126,480 |
| Oct 9, 2025 | 1,891.00 | 1,899.00 | 1,862.00 | 1,892.30 | 1,892.30 | -0.01% | 294,578 |
| Oct 8, 2025 | 1,920.00 | 1,920.00 | 1,864.00 | 1,892.40 | 1,892.40 | -1.04% | 453,385 |
| Oct 7, 2025 | 1,895.00 | 1,927.60 | 1,880.40 | 1,912.20 | 1,912.20 | 1.02% | 602,419 |
| Oct 6, 2025 | 1,895.10 | 1,959.20 | 1,881.80 | 1,892.80 | 1,892.80 | -0.34% | 320,954 |
| Oct 3, 2025 | 1,877.80 | 1,900.10 | 1,862.10 | 1,899.20 | 1,899.20 | 1.14% | 338,348 |
| Oct 1, 2025 | 1,872.60 | 1,885.00 | 1,836.30 | 1,877.80 | 1,877.80 | -0.17% | 432,865 |
| Sep 30, 2025 | 1,900.60 | 1,908.00 | 1,870.00 | 1,881.00 | 1,881.00 | -0.77% | 799,938 |
| Sep 29, 2025 | 1,885.10 | 1,921.00 | 1,861.40 | 1,895.60 | 1,895.60 | 0.29% | 879,094 |
| Sep 26, 2025 | 1,909.00 | 1,931.80 | 1,877.30 | 1,890.10 | 1,890.10 | -1.93% | 486,116 |
| Sep 25, 2025 | 1,947.10 | 1,976.90 | 1,919.90 | 1,927.30 | 1,927.30 | -0.87% | 362,163 |
| Sep 24, 2025 | 1,960.00 | 1,960.00 | 1,924.20 | 1,944.20 | 1,944.20 | -1.01% | 384,989 |
| Sep 23, 2025 | 1,996.00 | 1,998.20 | 1,951.10 | 1,964.00 | 1,964.00 | -1.64% | 548,671 |
| Sep 22, 2025 | 1,963.80 | 2,000.00 | 1,950.10 | 1,996.80 | 1,996.80 | 1.68% | 936,294 |
| Sep 19, 2025 | 1,956.00 | 1,969.00 | 1,935.90 | 1,963.80 | 1,963.80 | 0.14% | 433,161 |
| Sep 18, 2025 | 1,939.00 | 1,980.00 | 1,935.00 | 1,961.00 | 1,961.00 | 1.07% | 382,455 |
| Sep 17, 2025 | 1,925.00 | 1,949.00 | 1,909.10 | 1,940.20 | 1,940.20 | 0.84% | 439,015 |