Blue Star Limited (NSE:BLUESTARCO)
India · Delayed Price · Currency is INR 1,697.00
-41.10 (-2.36%)
Aug 1, 2025, 3:30 PM IST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,739.60 | 1,746.20 | 1,687.00 | 1,697.00 | 1,697.00 | -2.36% | 150,047 |
| Jul 31, 2025 | 1,735.00 | 1,758.90 | 1,727.60 | 1,738.10 | 1,738.10 | -0.95% | 379,166 |
| Jul 30, 2025 | 1,747.90 | 1,765.00 | 1,739.40 | 1,754.70 | 1,754.70 | 0.56% | 175,310 |
| Jul 29, 2025 | 1,730.00 | 1,748.00 | 1,720.00 | 1,744.90 | 1,744.90 | 0.36% | 110,963 |
| Jul 28, 2025 | 1,740.10 | 1,759.90 | 1,725.90 | 1,738.70 | 1,738.70 | -0.49% | 372,752 |
| Jul 25, 2025 | 1,765.10 | 1,794.30 | 1,740.00 | 1,747.20 | 1,747.20 | -0.97% | 352,865 |
| Jul 24, 2025 | 1,755.00 | 1,773.00 | 1,737.20 | 1,764.30 | 1,764.30 | 0.86% | 338,581 |
| Jul 23, 2025 | 1,730.00 | 1,768.30 | 1,730.00 | 1,749.20 | 1,749.20 | -0.85% | 684,327 |
| Jul 22, 2025 | 1,815.00 | 1,816.00 | 1,758.40 | 1,764.20 | 1,764.20 | -3.04% | 923,889 |
| Jul 21, 2025 | 1,826.10 | 1,833.90 | 1,795.00 | 1,819.60 | 1,819.60 | -1.39% | 479,965 |
| Jul 18, 2025 | 1,881.90 | 1,890.80 | 1,830.00 | 1,845.30 | 1,845.30 | -1.98% | 548,049 |
| Jul 17, 2025 | 1,868.00 | 1,922.40 | 1,857.60 | 1,882.60 | 1,873.60 | 1.18% | 745,629 |
| Jul 16, 2025 | 1,880.00 | 1,883.30 | 1,852.70 | 1,860.60 | 1,851.71 | -1.15% | 302,880 |
| Jul 15, 2025 | 1,835.00 | 1,902.30 | 1,834.50 | 1,882.30 | 1,873.30 | 2.94% | 755,234 |
| Jul 14, 2025 | 1,789.10 | 1,835.00 | 1,777.90 | 1,828.50 | 1,819.76 | 1.59% | 766,662 |
| Jul 11, 2025 | 1,790.00 | 1,810.00 | 1,774.00 | 1,799.80 | 1,791.20 | 0.17% | 684,795 |
| Jul 10, 2025 | 1,809.60 | 1,814.90 | 1,790.20 | 1,796.70 | 1,788.11 | -0.71% | 504,138 |
| Jul 9, 2025 | 1,810.10 | 1,834.00 | 1,799.80 | 1,809.60 | 1,800.95 | -0.03% | 435,762 |
| Jul 8, 2025 | 1,817.20 | 1,829.90 | 1,801.10 | 1,810.10 | 1,801.45 | -0.91% | 508,614 |
| Jul 7, 2025 | 1,836.00 | 1,842.00 | 1,801.10 | 1,826.70 | 1,817.97 | -0.79% | 694,681 |
| Jul 4, 2025 | 1,835.00 | 1,877.80 | 1,817.60 | 1,841.20 | 1,832.40 | -0.06% | 1,505,974 |
| Jul 3, 2025 | 1,764.70 | 1,848.20 | 1,737.20 | 1,842.30 | 1,833.49 | 4.91% | 3,061,466 |
| Jul 2, 2025 | 1,710.00 | 1,762.00 | 1,688.30 | 1,756.10 | 1,747.70 | 3.00% | 1,857,196 |
| Jul 1, 2025 | 1,635.60 | 1,715.10 | 1,631.60 | 1,704.90 | 1,696.75 | 4.24% | 1,194,162 |
| Jun 30, 2025 | 1,639.90 | 1,653.10 | 1,626.50 | 1,635.60 | 1,627.78 | 0.71% | 481,994 |
| Jun 27, 2025 | 1,668.00 | 1,683.00 | 1,616.90 | 1,624.00 | 1,616.24 | -2.22% | 914,421 |
| Jun 26, 2025 | 1,645.50 | 1,674.80 | 1,640.80 | 1,660.90 | 1,652.96 | 0.94% | 653,059 |
| Jun 25, 2025 | 1,631.00 | 1,650.30 | 1,620.70 | 1,645.50 | 1,637.63 | 0.89% | 537,976 |
| Jun 24, 2025 | 1,610.00 | 1,643.60 | 1,609.50 | 1,631.00 | 1,623.20 | 1.20% | 353,848 |
| Jun 23, 2025 | 1,595.00 | 1,624.40 | 1,592.60 | 1,611.70 | 1,604.00 | 0.11% | 311,114 |
| Jun 20, 2025 | 1,591.00 | 1,620.00 | 1,584.10 | 1,610.00 | 1,602.30 | 1.15% | 524,993 |
| Jun 19, 2025 | 1,632.30 | 1,638.70 | 1,566.50 | 1,591.70 | 1,584.09 | -2.45% | 1,134,919 |
| Jun 18, 2025 | 1,652.00 | 1,673.90 | 1,625.20 | 1,631.60 | 1,623.80 | -2.29% | 788,540 |
| Jun 17, 2025 | 1,675.20 | 1,675.90 | 1,648.20 | 1,669.90 | 1,661.92 | -0.32% | 751,866 |
| Jun 16, 2025 | 1,644.90 | 1,679.80 | 1,611.30 | 1,675.20 | 1,667.19 | 1.84% | 1,057,668 |
| Jun 13, 2025 | 1,575.10 | 1,648.30 | 1,575.10 | 1,644.90 | 1,637.04 | 1.41% | 936,552 |
| Jun 12, 2025 | 1,633.00 | 1,654.40 | 1,618.00 | 1,622.10 | 1,614.35 | -0.67% | 980,690 |
| Jun 11, 2025 | 1,636.00 | 1,642.30 | 1,600.20 | 1,633.00 | 1,625.19 | 0.52% | 1,619,097 |
| Jun 10, 2025 | 1,572.00 | 1,634.70 | 1,565.50 | 1,624.50 | 1,616.73 | 3.51% | 1,882,252 |
| Jun 9, 2025 | 1,593.80 | 1,602.70 | 1,560.60 | 1,569.40 | 1,561.90 | -1.25% | 1,193,534 |
| Jun 6, 2025 | 1,585.00 | 1,623.00 | 1,577.70 | 1,589.20 | 1,581.60 | 0.26% | 1,563,716 |
| Jun 5, 2025 | 1,560.00 | 1,589.70 | 1,545.50 | 1,585.00 | 1,577.42 | 2.16% | 731,506 |
| Jun 4, 2025 | 1,542.80 | 1,559.90 | 1,532.00 | 1,551.50 | 1,544.08 | 0.54% | 406,596 |
| Jun 3, 2025 | 1,558.00 | 1,558.00 | 1,534.50 | 1,543.20 | 1,535.82 | -0.17% | 600,521 |
| Jun 2, 2025 | 1,532.30 | 1,575.00 | 1,522.00 | 1,545.80 | 1,538.41 | 0.88% | 713,447 |
| May 30, 2025 | 1,521.00 | 1,564.90 | 1,521.00 | 1,532.30 | 1,524.97 | -1.21% | 608,133 |
| May 29, 2025 | 1,561.00 | 1,584.00 | 1,550.00 | 1,551.10 | 1,543.68 | -0.28% | 475,862 |
| May 28, 2025 | 1,558.00 | 1,563.90 | 1,549.20 | 1,555.50 | 1,548.06 | 0.27% | 281,014 |
| May 27, 2025 | 1,563.60 | 1,568.30 | 1,548.10 | 1,551.30 | 1,543.88 | -0.04% | 294,419 |
| May 26, 2025 | 1,556.00 | 1,572.70 | 1,542.00 | 1,551.90 | 1,544.48 | -0.35% | 758,592 |