Blue Star Limited (NSE:BLUESTARCO)
India · Delayed Price · Currency is INR 1,941.20
-23.70 (-1.21%)
At close: Feb 27, 2026
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,968.00 | 1,968.00 | 1,932.00 | 1,948.60 | - | -0.83% | 146,608 |
| Feb 26, 2026 | 1,945.00 | 1,975.00 | 1,930.70 | 1,964.90 | 1,964.90 | 1.17% | 239,179 |
| Feb 25, 2026 | 1,965.10 | 1,980.40 | 1,928.00 | 1,942.20 | 1,942.20 | -0.88% | 302,374 |
| Feb 24, 2026 | 1,960.00 | 1,968.00 | 1,933.40 | 1,959.50 | 1,959.50 | -0.12% | 315,256 |
| Feb 23, 2026 | 1,978.80 | 1,990.80 | 1,955.00 | 1,961.80 | 1,961.80 | -0.34% | 221,246 |
| Feb 20, 2026 | 1,960.00 | 1,980.00 | 1,952.10 | 1,968.40 | 1,968.40 | -0.04% | 247,143 |
| Feb 19, 2026 | 2,016.70 | 2,017.70 | 1,957.10 | 1,969.10 | 1,969.10 | -2.36% | 243,797 |
| Feb 18, 2026 | 2,019.40 | 2,029.60 | 1,971.30 | 2,016.70 | 2,016.70 | 0.71% | 495,144 |
| Feb 17, 2026 | 1,976.40 | 2,006.70 | 1,976.00 | 2,002.40 | 2,002.40 | 1.37% | 371,368 |
| Feb 16, 2026 | 2,000.00 | 2,006.50 | 1,956.40 | 1,975.40 | 1,975.40 | -1.09% | 451,670 |
| Feb 13, 2026 | 1,960.00 | 2,015.00 | 1,952.30 | 1,997.20 | 1,997.20 | 1.18% | 618,695 |
| Feb 12, 2026 | 1,962.20 | 1,988.70 | 1,945.20 | 1,974.00 | 1,974.00 | 0.60% | 685,935 |
| Feb 11, 2026 | 1,959.00 | 1,965.70 | 1,934.20 | 1,962.20 | 1,962.20 | 0.71% | 387,390 |
| Feb 10, 2026 | 1,951.00 | 1,995.50 | 1,929.50 | 1,948.30 | 1,948.30 | 0.58% | 729,715 |
| Feb 9, 2026 | 1,889.30 | 1,946.50 | 1,889.30 | 1,937.00 | 1,937.00 | 2.98% | 1,382,090 |
| Feb 6, 2026 | 1,863.90 | 1,885.90 | 1,834.50 | 1,880.90 | 1,880.90 | 1.02% | 336,840 |
| Feb 5, 2026 | 1,893.20 | 1,893.20 | 1,841.20 | 1,862.00 | 1,862.00 | -0.97% | 345,561 |
| Feb 4, 2026 | 1,817.80 | 1,895.10 | 1,803.60 | 1,880.20 | 1,880.20 | 3.43% | 941,831 |
| Feb 3, 2026 | 1,868.00 | 1,920.30 | 1,805.60 | 1,817.80 | 1,817.80 | -1.11% | 706,706 |
| Feb 2, 2026 | 1,792.00 | 1,848.90 | 1,765.90 | 1,838.20 | 1,838.20 | 2.50% | 433,710 |
| Feb 1, 2026 | 1,809.10 | 1,829.90 | 1,780.70 | 1,793.40 | 1,793.40 | -1.29% | 203,252 |
| Jan 30, 2026 | 1,700.00 | 1,822.00 | 1,699.10 | 1,816.90 | 1,816.90 | 4.87% | 1,269,386 |
| Jan 29, 2026 | 1,715.90 | 1,771.70 | 1,676.50 | 1,732.50 | 1,732.50 | 1.82% | 591,021 |
| Jan 28, 2026 | 1,657.70 | 1,729.20 | 1,645.00 | 1,701.50 | 1,701.50 | 2.04% | 536,357 |
| Jan 27, 2026 | 1,702.40 | 1,710.00 | 1,651.40 | 1,667.50 | 1,667.50 | -1.80% | 604,560 |
| Jan 23, 2026 | 1,709.30 | 1,745.00 | 1,690.60 | 1,698.10 | 1,698.10 | -0.66% | 346,663 |
| Jan 22, 2026 | 1,720.00 | 1,743.70 | 1,702.10 | 1,709.30 | 1,709.30 | -0.26% | 245,339 |
| Jan 21, 2026 | 1,733.00 | 1,734.00 | 1,690.00 | 1,713.70 | 1,713.70 | -1.96% | 660,566 |
| Jan 20, 2026 | 1,765.00 | 1,779.20 | 1,727.40 | 1,747.90 | 1,747.90 | -1.13% | 432,160 |
| Jan 19, 2026 | 1,795.10 | 1,819.00 | 1,762.10 | 1,767.80 | 1,767.80 | -2.12% | 254,576 |
| Jan 16, 2026 | 1,814.90 | 1,828.40 | 1,795.60 | 1,806.10 | 1,806.10 | -0.33% | 138,252 |
| Jan 14, 2026 | 1,800.80 | 1,817.90 | 1,766.10 | 1,812.10 | 1,812.10 | 1.05% | 109,184 |
| Jan 13, 2026 | 1,790.00 | 1,808.90 | 1,760.60 | 1,793.20 | 1,793.20 | -0.01% | 159,533 |
| Jan 12, 2026 | 1,790.00 | 1,816.80 | 1,778.70 | 1,793.30 | 1,793.30 | -0.44% | 154,279 |
| Jan 9, 2026 | 1,813.90 | 1,843.10 | 1,782.60 | 1,801.30 | 1,801.30 | -0.98% | 168,386 |
| Jan 8, 2026 | 1,833.00 | 1,861.00 | 1,811.00 | 1,819.20 | 1,819.20 | -1.28% | 240,598 |
| Jan 7, 2026 | 1,823.40 | 1,852.00 | 1,790.60 | 1,842.70 | 1,842.70 | 1.05% | 630,307 |
| Jan 6, 2026 | 1,850.00 | 1,854.50 | 1,806.00 | 1,823.60 | 1,823.60 | -1.37% | 266,141 |
| Jan 5, 2026 | 1,810.00 | 1,876.90 | 1,768.60 | 1,848.90 | 1,848.90 | 1.81% | 602,390 |
| Jan 2, 2026 | 1,783.60 | 1,829.50 | 1,751.00 | 1,816.10 | 1,816.10 | 2.48% | 590,199 |
| Jan 1, 2026 | 1,738.00 | 1,790.20 | 1,733.00 | 1,772.20 | 1,772.20 | 2.40% | 197,014 |
| Dec 31, 2025 | 1,708.00 | 1,744.50 | 1,688.00 | 1,730.70 | 1,730.70 | 1.33% | 184,871 |
| Dec 30, 2025 | 1,731.00 | 1,733.70 | 1,702.00 | 1,708.00 | 1,708.00 | -1.36% | 207,504 |
| Dec 29, 2025 | 1,763.10 | 1,778.70 | 1,728.30 | 1,731.60 | 1,731.60 | -1.83% | 111,998 |
| Dec 26, 2025 | 1,777.10 | 1,797.20 | 1,759.50 | 1,763.90 | 1,763.90 | -0.76% | 64,530 |
| Dec 24, 2025 | 1,769.00 | 1,792.80 | 1,755.00 | 1,777.40 | 1,777.40 | 0.62% | 165,843 |
| Dec 23, 2025 | 1,768.50 | 1,771.50 | 1,748.60 | 1,766.40 | 1,766.40 | 0.01% | 151,531 |
| Dec 22, 2025 | 1,785.90 | 1,803.70 | 1,759.00 | 1,766.20 | 1,766.20 | -0.85% | 594,908 |
| 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 |