BlueStone Jewellery and Lifestyle Limited (NSE:BLUESTONE)
India · Delayed Price · Currency is INR 605.55
+38.25 (6.74%)
At close: Sep 5, 2025
NSE:BLUESTONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 558.55 | 585.00 | 558.55 | 567.30 | - | 2.08% | 92,172 |
| Sep 3, 2025 | 552.05 | 558.75 | 545.50 | 555.75 | - | 0.82% | 40,507 |
| Sep 2, 2025 | 549.00 | 564.65 | 543.00 | 551.25 | - | 0.24% | 64,359 |
| Sep 1, 2025 | 531.95 | 555.00 | 531.50 | 549.95 | - | 2.77% | 57,940 |
| Aug 29, 2025 | 520.95 | 543.95 | 515.00 | 535.15 | - | 2.38% | 104,292 |
| Aug 28, 2025 | 540.95 | 541.80 | 517.20 | 522.70 | - | -3.51% | 74,758 |
| Aug 26, 2025 | 551.00 | 554.95 | 534.00 | 541.70 | - | -1.49% | 57,325 |
| Aug 25, 2025 | 551.85 | 564.00 | 533.45 | 549.90 | - | 0.80% | 96,582 |
| Aug 22, 2025 | 565.30 | 576.65 | 541.50 | 545.55 | - | -3.34% | 181,336 |
| Aug 21, 2025 | 572.80 | 594.05 | 543.50 | 564.40 | - | -1.50% | 449,810 |
| Aug 20, 2025 | 545.00 | 625.00 | 530.95 | 573.00 | - | 4.95% | 1,223,710 |