BlueStone Jewellery and Lifestyle Limited (NSE:BLUESTONE)
India · Delayed Price · Currency is INR 475.00
+50.30 (11.84%)
At close: Jan 22, 2026
NSE:BLUESTONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 435.45 | 489.00 | 426.80 | 475.00 | 475.00 | 11.84% | 4,860,638 |
| Jan 21, 2026 | 438.00 | 441.50 | 421.00 | 424.70 | 424.70 | -3.49% | 210,695 |
| Jan 20, 2026 | 451.80 | 460.00 | 438.00 | 440.05 | 440.05 | -2.38% | 112,702 |
| Jan 19, 2026 | 454.10 | 454.30 | 446.20 | 450.80 | 450.80 | -0.77% | 136,497 |
| Jan 16, 2026 | 465.50 | 465.50 | 452.50 | 454.30 | 454.30 | -2.41% | 194,798 |
| Jan 14, 2026 | 475.75 | 477.00 | 460.10 | 465.50 | 465.50 | -2.15% | 78,150 |
| Jan 13, 2026 | 477.50 | 481.00 | 470.75 | 475.75 | 475.75 | -0.37% | 130,600 |
| Jan 12, 2026 | 488.45 | 488.45 | 471.00 | 477.50 | 477.50 | -2.24% | 237,380 |
| Jan 9, 2026 | 487.00 | 494.00 | 474.20 | 488.45 | 488.45 | 1.23% | 111,887 |
| Jan 8, 2026 | 500.00 | 500.00 | 478.55 | 482.50 | 482.50 | -2.73% | 117,088 |
| Jan 7, 2026 | 486.65 | 504.80 | 486.65 | 496.05 | 496.05 | 2.48% | 202,014 |
| Jan 6, 2026 | 490.10 | 505.55 | 479.85 | 484.05 | 484.05 | -1.23% | 275,474 |
| Jan 5, 2026 | 502.00 | 505.00 | 489.00 | 490.10 | 490.10 | -2.13% | 89,044 |
| Jan 2, 2026 | 480.00 | 504.00 | 475.50 | 500.75 | 500.75 | 5.06% | 244,632 |
| Jan 1, 2026 | 475.00 | 484.70 | 472.55 | 476.65 | 476.65 | 1.25% | 98,455 |
| Dec 31, 2025 | 477.75 | 480.15 | 470.00 | 470.75 | 470.75 | -0.97% | 53,081 |
| Dec 30, 2025 | 481.45 | 486.00 | 466.00 | 475.35 | 475.35 | -1.26% | 217,536 |
| Dec 29, 2025 | 495.75 | 499.40 | 480.00 | 481.40 | 481.40 | -2.41% | 161,574 |
| Dec 26, 2025 | 502.95 | 507.65 | 490.25 | 493.30 | 493.30 | -1.64% | 128,287 |
| Dec 24, 2025 | 506.50 | 508.00 | 498.00 | 501.55 | 501.55 | -0.48% | 238,178 |
| Dec 23, 2025 | 525.00 | 525.00 | 501.20 | 503.95 | 503.95 | -2.35% | 174,816 |
| Dec 22, 2025 | 509.30 | 519.90 | 505.55 | 516.10 | 516.10 | 1.14% | 103,400 |
| Dec 19, 2025 | 505.05 | 518.15 | 502.65 | 510.30 | 510.30 | 1.54% | 120,246 |
| Dec 18, 2025 | 503.95 | 506.25 | 499.80 | 502.55 | 502.55 | 0.42% | 152,093 |
| Dec 17, 2025 | 503.80 | 506.85 | 496.60 | 500.45 | 500.45 | 0.29% | 173,586 |
| Dec 16, 2025 | 512.00 | 514.95 | 495.80 | 499.00 | 499.00 | -2.27% | 237,696 |
| Dec 15, 2025 | 531.65 | 531.65 | 493.60 | 510.60 | 510.60 | -3.19% | 867,733 |
| Dec 12, 2025 | 547.90 | 550.95 | 524.60 | 527.45 | 527.45 | -3.02% | 278,383 |
| Dec 11, 2025 | 535.85 | 546.00 | 527.45 | 543.90 | 543.90 | 1.51% | 99,725 |
| Dec 10, 2025 | 554.00 | 560.00 | 531.95 | 535.80 | 535.80 | -3.08% | 96,355 |
| Dec 9, 2025 | 537.95 | 556.15 | 524.65 | 552.85 | 552.85 | 3.67% | 205,386 |
| Dec 8, 2025 | 530.00 | 535.70 | 523.90 | 533.30 | 533.30 | 1.02% | 89,360 |
| Dec 5, 2025 | 547.55 | 558.60 | 522.05 | 527.90 | 527.90 | -3.59% | 163,870 |
| Dec 4, 2025 | 542.40 | 549.25 | 537.30 | 547.55 | 547.55 | -0.13% | 213,069 |
| Dec 3, 2025 | 560.10 | 563.00 | 538.05 | 548.25 | 548.25 | -1.94% | 124,227 |
| Dec 2, 2025 | 559.70 | 571.85 | 556.15 | 559.10 | 559.10 | -0.11% | 128,660 |
| Dec 1, 2025 | 558.10 | 566.95 | 552.25 | 559.70 | 559.70 | 0.29% | 229,231 |
| Nov 28, 2025 | 561.90 | 565.55 | 552.15 | 558.10 | 558.10 | -0.68% | 87,182 |
| Nov 27, 2025 | 564.10 | 571.00 | 559.00 | 561.90 | 561.90 | 0.61% | 108,076 |
| Nov 26, 2025 | 561.40 | 567.90 | 552.20 | 558.50 | 558.50 | 0.28% | 83,780 |
| Nov 25, 2025 | 556.00 | 569.00 | 545.70 | 556.95 | 556.95 | 0.87% | 187,458 |
| Nov 24, 2025 | 569.00 | 573.10 | 546.00 | 552.15 | 552.15 | -3.29% | 267,792 |
| Nov 21, 2025 | 570.05 | 579.70 | 568.05 | 570.95 | 570.95 | 0.25% | 124,695 |
| Nov 20, 2025 | 574.90 | 574.90 | 561.10 | 569.50 | 569.50 | -0.17% | 152,453 |
| Nov 19, 2025 | 569.00 | 575.50 | 564.15 | 570.45 | 570.45 | 0.54% | 229,356 |
| Nov 18, 2025 | 569.40 | 573.85 | 563.00 | 567.40 | 567.40 | -0.35% | 169,228 |
| Nov 17, 2025 | 580.50 | 580.80 | 555.90 | 569.40 | 569.40 | -0.93% | 206,660 |
| Nov 14, 2025 | 573.00 | 580.05 | 567.15 | 574.75 | 574.75 | 0.27% | 197,747 |
| Nov 13, 2025 | 596.75 | 598.50 | 557.45 | 573.20 | 573.20 | -3.11% | 404,094 |
| Nov 12, 2025 | 600.00 | 612.00 | 588.95 | 591.60 | 591.60 | -1.93% | 325,717 |