Blue Star Limited (NSE:BLUESTARCO)
India · Delayed Price · Currency is INR 1,730.00
-3.50 (-0.20%)
Mar 20, 2026, 1:20 PM IST
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,800.00 | 1,800.00 | 1,727.20 | 1,733.50 | 1,733.50 | -4.73% | 464,044 |
| Mar 18, 2026 | 1,831.60 | 1,852.20 | 1,802.70 | 1,819.60 | 1,819.60 | 0.24% | 326,171 |
| Mar 17, 2026 | 1,809.00 | 1,831.70 | 1,780.00 | 1,815.30 | 1,815.30 | 0.62% | 386,880 |
| Mar 16, 2026 | 1,820.00 | 1,833.20 | 1,771.50 | 1,804.10 | 1,804.10 | -1.59% | 599,040 |
| Mar 13, 2026 | 1,938.00 | 1,939.90 | 1,820.00 | 1,833.20 | 1,833.20 | -6.16% | 979,856 |
| Mar 12, 2026 | 1,941.00 | 1,969.50 | 1,892.00 | 1,953.50 | 1,953.50 | 0.64% | 638,482 |
| Mar 11, 2026 | 1,905.00 | 1,984.00 | 1,894.90 | 1,941.10 | 1,941.10 | 2.82% | 906,158 |
| Mar 10, 2026 | 1,900.00 | 1,944.00 | 1,871.80 | 1,887.80 | 1,887.80 | 0.68% | 440,437 |
| Mar 9, 2026 | 1,909.00 | 1,918.30 | 1,856.80 | 1,875.10 | 1,875.10 | -3.77% | 683,868 |
| Mar 6, 2026 | 1,939.00 | 1,976.20 | 1,908.70 | 1,948.50 | 1,948.50 | 0.09% | 957,837 |
| Mar 5, 2026 | 1,845.80 | 1,956.00 | 1,821.00 | 1,946.70 | 1,946.70 | 5.59% | 811,414 |
| Mar 4, 2026 | 1,877.70 | 1,881.90 | 1,832.30 | 1,843.60 | 1,843.60 | -3.10% | 453,584 |
| Mar 2, 2026 | 1,862.80 | 1,935.00 | 1,862.80 | 1,902.50 | 1,902.50 | -1.99% | 268,981 |
| Feb 27, 2026 | 1,968.00 | 1,968.00 | 1,932.00 | 1,941.20 | 1,941.20 | -1.21% | 256,347 |
| 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 |