Blue Star Limited (NSE:BLUESTARCO)
India · Delayed Price · Currency is INR 1,781.40
-73.20 (-3.95%)
At close: Dec 19, 2025
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,857.80 | 1,860.90 | 1,756.20 | 1,781.40 | 1,781.40 | -3.95% | 850,041 |
| Dec 18, 2025 | 1,820.00 | 1,862.00 | 1,815.50 | 1,854.60 | 1,854.60 | 1.52% | 255,235 |
| Dec 17, 2025 | 1,808.00 | 1,831.00 | 1,805.00 | 1,826.80 | 1,826.80 | 0.62% | 138,651 |
| Dec 16, 2025 | 1,790.00 | 1,822.50 | 1,790.00 | 1,815.60 | 1,815.60 | 0.52% | 145,718 |
| Dec 15, 2025 | 1,790.00 | 1,818.00 | 1,785.00 | 1,806.20 | 1,806.20 | 0.53% | 147,119 |
| Dec 12, 2025 | 1,747.00 | 1,804.90 | 1,747.00 | 1,796.70 | 1,796.70 | 2.89% | 201,435 |
| Dec 11, 2025 | 1,723.50 | 1,757.80 | 1,723.50 | 1,746.20 | 1,746.20 | 0.97% | 92,083 |
| Dec 10, 2025 | 1,727.10 | 1,740.60 | 1,715.70 | 1,729.40 | 1,729.40 | -0.53% | 198,789 |
| Dec 9, 2025 | 1,723.30 | 1,752.00 | 1,705.00 | 1,738.60 | 1,738.60 | 0.89% | 225,965 |
| Dec 8, 2025 | 1,734.50 | 1,743.30 | 1,701.90 | 1,723.20 | 1,723.20 | -0.65% | 208,595 |
| Dec 5, 2025 | 1,740.00 | 1,753.40 | 1,723.20 | 1,734.40 | 1,734.40 | -1.03% | 290,940 |
| Dec 4, 2025 | 1,748.00 | 1,761.00 | 1,735.00 | 1,752.40 | 1,752.40 | -0.12% | 219,135 |
| Dec 3, 2025 | 1,745.50 | 1,760.60 | 1,726.00 | 1,754.50 | 1,754.50 | 0.52% | 245,153 |
| Dec 2, 2025 | 1,778.10 | 1,792.80 | 1,741.10 | 1,745.40 | 1,745.40 | -1.36% | 292,489 |
| Dec 1, 2025 | 1,766.00 | 1,778.00 | 1,752.00 | 1,769.40 | 1,769.40 | 0.23% | 207,241 |
| 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 |