Blue Star Limited (NSE:BLUESTARCO)
India · Delayed Price · Currency is INR 1,801.30
-17.90 (-0.98%)
Jan 9, 2026, 3:29 PM IST
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |