Blue Star Limited (NSE:BLUESTARCO)
India · Delayed Price · Currency is INR 1,937.40
-24.40 (-1.24%)
Oct 31, 2025, 3:30 PM IST
Blue Star Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,965.00 | 1,988.00 | 1,932.00 | 1,937.40 | 1,937.40 | -1.24% | 127,619 |
| Oct 30, 2025 | 1,965.00 | 1,967.00 | 1,937.00 | 1,961.80 | 1,961.80 | -0.17% | 256,439 |
| Oct 29, 2025 | 1,952.80 | 1,972.80 | 1,939.00 | 1,965.10 | 1,965.10 | 0.69% | 121,947 |
| 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% | 732,445 |
| Oct 23, 2025 | 1,963.90 | 1,981.70 | 1,951.00 | 1,972.20 | 1,972.20 | 0.47% | 145,748 |
| Oct 21, 2025 | 1,987.00 | 1,987.00 | 1,951.10 | 1,963.00 | 1,963.00 | -0.42% | 35,696 |
| Oct 20, 2025 | 1,979.90 | 1,983.70 | 1,949.40 | 1,971.30 | 1,971.30 | -0.01% | 222,805 |
| 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% | 228,435 |
| 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% | 409,429 |
| Oct 13, 2025 | 1,939.00 | 1,939.00 | 1,893.30 | 1,911.70 | 1,911.70 | -1.92% | 444,593 |
| Oct 10, 2025 | 1,940.00 | 1,965.90 | 1,902.20 | 1,949.10 | 1,949.10 | 3.00% | 1,126,536 |
| Oct 9, 2025 | 1,891.00 | 1,899.00 | 1,862.00 | 1,892.30 | 1,892.30 | -0.01% | 294,584 |
| Oct 8, 2025 | 1,920.00 | 1,920.00 | 1,864.00 | 1,892.40 | 1,892.40 | -1.04% | 453,385 |
| Oct 7, 2025 | 1,895.00 | 1,927.60 | 1,880.40 | 1,912.20 | 1,912.20 | 1.02% | 602,421 |
| Oct 6, 2025 | 1,895.10 | 1,959.20 | 1,881.80 | 1,892.80 | 1,892.80 | -0.34% | 321,037 |
| Oct 3, 2025 | 1,877.80 | 1,900.10 | 1,862.10 | 1,899.20 | 1,899.20 | 1.14% | 338,351 |
| Oct 1, 2025 | 1,872.60 | 1,885.00 | 1,836.30 | 1,877.80 | 1,877.80 | -0.17% | 432,865 |
| Sep 30, 2025 | 1,900.60 | 1,908.00 | 1,870.00 | 1,881.00 | 1,881.00 | -0.77% | 799,939 |
| Sep 29, 2025 | 1,885.10 | 1,921.00 | 1,861.40 | 1,895.60 | 1,895.60 | 0.29% | 879,094 |
| Sep 26, 2025 | 1,909.00 | 1,931.80 | 1,877.30 | 1,890.10 | 1,890.10 | -1.93% | 486,116 |
| Sep 25, 2025 | 1,947.10 | 1,976.90 | 1,919.90 | 1,927.30 | 1,927.30 | -0.87% | 362,163 |
| Sep 24, 2025 | 1,960.00 | 1,960.00 | 1,924.20 | 1,944.20 | 1,944.20 | -1.01% | 384,989 |
| Sep 23, 2025 | 1,996.00 | 1,998.20 | 1,951.10 | 1,964.00 | 1,964.00 | -1.64% | 548,671 |
| Sep 22, 2025 | 1,963.80 | 2,000.00 | 1,950.10 | 1,996.80 | 1,996.80 | 1.68% | 936,294 |
| Sep 19, 2025 | 1,956.00 | 1,969.00 | 1,935.90 | 1,963.80 | 1,963.80 | 0.14% | 433,161 |
| Sep 18, 2025 | 1,939.00 | 1,980.00 | 1,935.00 | 1,961.00 | 1,961.00 | 1.07% | 382,455 |
| Sep 17, 2025 | 1,925.00 | 1,949.00 | 1,909.10 | 1,940.20 | 1,940.20 | 0.84% | 439,015 |
| Sep 16, 2025 | 1,903.00 | 1,940.00 | 1,892.30 | 1,924.10 | 1,924.10 | 1.85% | 309,578 |
| Sep 15, 2025 | 1,888.40 | 1,893.50 | 1,878.60 | 1,889.10 | 1,889.10 | 0.22% | 217,780 |
| Sep 12, 2025 | 1,887.00 | 1,896.40 | 1,871.20 | 1,884.90 | 1,884.90 | -0.10% | 132,536 |
| Sep 11, 2025 | 1,886.00 | 1,896.00 | 1,878.00 | 1,886.80 | 1,886.80 | -0.15% | 171,992 |
| Sep 10, 2025 | 1,894.50 | 1,911.20 | 1,877.00 | 1,889.70 | 1,889.70 | 0.14% | 261,297 |
| Sep 9, 2025 | 1,899.00 | 1,899.90 | 1,869.30 | 1,887.00 | 1,887.00 | 0.15% | 319,720 |
| Sep 8, 2025 | 1,945.10 | 1,951.30 | 1,881.40 | 1,884.20 | 1,884.20 | -3.05% | 476,415 |
| Sep 5, 2025 | 1,944.00 | 1,957.30 | 1,921.00 | 1,943.50 | 1,943.50 | -0.03% | 270,112 |
| Sep 4, 2025 | 2,038.00 | 2,040.00 | 1,934.30 | 1,944.00 | 1,944.00 | -0.85% | 664,247 |
| Sep 3, 2025 | 1,955.90 | 1,969.30 | 1,938.00 | 1,960.60 | 1,960.60 | 1.05% | 453,742 |
| Sep 2, 2025 | 1,951.90 | 1,965.30 | 1,935.00 | 1,940.30 | 1,940.30 | -0.41% | 238,189 |
| Sep 1, 2025 | 1,880.00 | 1,952.60 | 1,875.00 | 1,948.30 | 1,948.30 | 3.54% | 295,241 |
| Aug 29, 2025 | 1,891.00 | 1,901.40 | 1,871.00 | 1,881.70 | 1,881.70 | 0.09% | 157,873 |
| Aug 28, 2025 | 1,850.00 | 1,908.50 | 1,850.00 | 1,880.10 | 1,880.10 | 0.81% | 462,099 |
| Aug 26, 2025 | 1,895.00 | 1,902.20 | 1,859.20 | 1,865.00 | 1,865.00 | -2.07% | 373,925 |
| Aug 25, 2025 | 1,920.00 | 1,936.20 | 1,901.30 | 1,904.40 | 1,904.40 | -0.81% | 332,685 |
| Aug 22, 2025 | 1,897.00 | 1,937.00 | 1,894.90 | 1,920.00 | 1,920.00 | 0.98% | 259,210 |
| 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 |