Blue Star Limited (NSE:BLUESTARCO)
India · Delayed Price · Currency is INR 1,920.00
+18.70 (0.98%)
Aug 22, 2025, 3:29 PM IST
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,897.00 | 1,937.00 | 1,894.90 | 1,920.00 | 1,920.00 | 0.98% | 259,211 |
| Aug 21, 2025 | 1,935.10 | 1,935.10 | 1,885.70 | 1,901.30 | 1,901.30 | -1.35% | 274,009 |
| Aug 20, 2025 | 1,928.00 | 1,983.60 | 1,922.10 | 1,927.40 | 1,927.40 | -0.07% | 741,947 |
| Aug 19, 2025 | 1,915.70 | 1,934.90 | 1,902.00 | 1,928.80 | 1,928.80 | 0.68% | 440,159 |
| Aug 18, 2025 | 1,850.00 | 1,939.60 | 1,850.00 | 1,915.70 | 1,915.70 | 7.31% | 1,751,520 |
| Aug 14, 2025 | 1,757.60 | 1,801.00 | 1,745.90 | 1,785.20 | 1,785.20 | 1.67% | 288,357 |
| Aug 13, 2025 | 1,750.90 | 1,774.80 | 1,745.00 | 1,755.80 | 1,755.80 | 0.58% | 152,116 |
| Aug 12, 2025 | 1,761.90 | 1,775.00 | 1,709.50 | 1,745.60 | 1,745.60 | -0.93% | 407,025 |
| Aug 11, 2025 | 1,794.90 | 1,794.90 | 1,740.00 | 1,761.90 | 1,761.90 | -2.13% | 716,175 |
| Aug 8, 2025 | 1,830.00 | 1,830.30 | 1,763.00 | 1,800.30 | 1,800.30 | -1.49% | 631,672 |
| Aug 7, 2025 | 1,735.20 | 1,839.00 | 1,735.20 | 1,827.50 | 1,827.50 | 3.23% | 1,574,061 |
| Aug 6, 2025 | 1,755.10 | 1,825.00 | 1,722.20 | 1,770.40 | 1,770.40 | 1.13% | 491,528 |
| Aug 5, 2025 | 1,740.00 | 1,774.10 | 1,738.80 | 1,750.70 | 1,750.70 | 0.65% | 386,793 |
| Aug 4, 2025 | 1,696.00 | 1,750.00 | 1,691.00 | 1,739.40 | 1,739.40 | 2.50% | 291,097 |
| 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 |