BlueStone Jewellery and Lifestyle Limited (NSE:BLUESTONE)
India · Delayed Price · Currency is INR 467.15
-22.85 (-4.66%)
Mar 30, 2026, 3:30 PM IST
NSE:BLUESTONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 480.25 | 483.50 | 460.35 | 467.15 | 467.15 | -4.66% | 274,205 |
| Mar 27, 2026 | 484.00 | 501.15 | 473.90 | 490.00 | 490.00 | -0.78% | 705,356 |
| Mar 25, 2026 | 518.00 | 518.05 | 485.20 | 493.85 | 493.85 | -4.66% | 358,232 |
| Mar 24, 2026 | 529.00 | 529.00 | 511.50 | 518.00 | 518.00 | -0.85% | 202,540 |
| Mar 23, 2026 | 537.00 | 537.00 | 511.00 | 522.45 | 522.45 | -3.93% | 284,040 |
| Mar 20, 2026 | 535.95 | 550.40 | 529.05 | 543.80 | 543.80 | 1.69% | 581,124 |
| Mar 19, 2026 | 532.00 | 566.00 | 524.00 | 534.75 | 534.75 | -1.56% | 352,450 |
| Mar 18, 2026 | 538.90 | 558.15 | 532.05 | 543.20 | 543.20 | 1.81% | 1,009,090 |
| Mar 17, 2026 | 512.80 | 561.00 | 509.65 | 533.55 | 533.55 | 4.05% | 929,124 |
| Mar 16, 2026 | 521.00 | 525.45 | 510.00 | 512.80 | 512.80 | -1.72% | 282,777 |
| Mar 13, 2026 | 520.55 | 537.85 | 508.20 | 521.80 | 521.80 | 0.73% | 671,750 |
| Mar 12, 2026 | 511.85 | 523.95 | 495.00 | 518.00 | 518.00 | 0.85% | 383,714 |
| Mar 11, 2026 | 512.00 | 529.90 | 504.00 | 513.65 | 513.65 | 2.20% | 986,966 |
| Mar 10, 2026 | 484.95 | 510.95 | 471.25 | 502.60 | 502.60 | 5.51% | 675,462 |
| Mar 9, 2026 | 446.50 | 495.80 | 440.00 | 476.35 | 476.35 | 4.20% | 334,717 |
| Mar 6, 2026 | 454.20 | 472.00 | 435.00 | 457.15 | 457.15 | 1.99% | 229,495 |
| Mar 5, 2026 | 451.00 | 454.85 | 441.10 | 448.25 | 448.25 | -0.28% | 265,171 |
| Mar 4, 2026 | 431.55 | 456.60 | 431.55 | 449.50 | 449.50 | 1.41% | 299,275 |
| Mar 2, 2026 | 425.00 | 457.00 | 415.10 | 443.25 | 443.25 | 1.33% | 535,969 |
| Feb 27, 2026 | 435.00 | 445.60 | 415.25 | 437.45 | 437.45 | 1.16% | 440,981 |
| Feb 26, 2026 | 421.05 | 437.85 | 418.10 | 432.45 | 432.45 | 2.45% | 258,273 |
| Feb 25, 2026 | 408.55 | 431.40 | 402.45 | 422.10 | 422.10 | 4.62% | 439,133 |
| Feb 24, 2026 | 406.35 | 407.90 | 400.70 | 403.45 | 403.45 | -0.71% | 151,860 |
| Feb 23, 2026 | 413.90 | 418.25 | 404.00 | 406.35 | 406.35 | -1.04% | 131,525 |
| Feb 20, 2026 | 425.00 | 425.60 | 404.95 | 410.60 | 410.60 | -3.59% | 131,289 |
| Feb 19, 2026 | 422.95 | 429.40 | 418.00 | 425.90 | 425.90 | 1.50% | 156,891 |
| Feb 18, 2026 | 409.65 | 427.25 | 407.25 | 419.60 | 419.60 | 3.30% | 279,726 |
| Feb 17, 2026 | 414.00 | 414.00 | 399.80 | 406.20 | 406.20 | -1.05% | 319,357 |
| Feb 16, 2026 | 435.00 | 435.00 | 404.00 | 410.50 | 410.50 | -6.01% | 732,150 |
| Feb 13, 2026 | 445.90 | 452.55 | 431.20 | 436.75 | 436.75 | -3.10% | 759,512 |
| Feb 12, 2026 | 447.90 | 455.85 | 433.00 | 450.70 | 450.70 | 0.74% | 280,400 |
| Feb 11, 2026 | 447.50 | 450.00 | 428.40 | 447.40 | 447.40 | 0.77% | 385,564 |
| Feb 10, 2026 | 450.10 | 463.70 | 441.60 | 444.00 | 444.00 | -0.80% | 388,804 |
| Feb 9, 2026 | 432.00 | 454.80 | 429.75 | 447.60 | 447.60 | 4.68% | 451,095 |
| Feb 6, 2026 | 443.00 | 444.05 | 424.75 | 427.60 | 427.60 | -3.05% | 294,398 |
| Feb 5, 2026 | 435.75 | 445.50 | 427.15 | 441.05 | 441.05 | 1.22% | 364,766 |
| Feb 4, 2026 | 444.25 | 444.25 | 430.30 | 435.75 | 435.75 | -1.12% | 537,034 |
| Feb 3, 2026 | 465.00 | 472.95 | 433.85 | 440.70 | 440.70 | -2.74% | 595,703 |
| Feb 2, 2026 | 431.10 | 468.00 | 411.85 | 453.10 | 453.10 | 6.19% | 971,669 |
| Feb 1, 2026 | 442.25 | 444.90 | 422.05 | 426.70 | 426.70 | -3.04% | 90,916 |
| Jan 30, 2026 | 445.00 | 445.00 | 430.30 | 440.10 | 440.10 | -1.43% | 213,664 |
| Jan 29, 2026 | 440.00 | 452.00 | 418.85 | 446.50 | 446.50 | 0.47% | 481,403 |
| Jan 28, 2026 | 450.95 | 459.70 | 440.00 | 444.40 | 444.40 | -1.44% | 190,069 |
| Jan 27, 2026 | 472.05 | 472.05 | 446.60 | 450.90 | 450.90 | -1.31% | 405,246 |
| Jan 23, 2026 | 482.00 | 506.85 | 425.60 | 456.90 | 456.90 | -3.81% | 3,708,844 |
| 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 |