BlueStone Jewellery and Lifestyle Limited (NSE:BLUESTONE)
India · Delayed Price · Currency is INR 798.50
-2.00 (-0.25%)
Aug 28, 2026, 1:00 PM IST
NSE:BLUESTONE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 797.00 | 819.85 | 792.95 | 800.50 | 800.50 | 0.32% | 586,565 |
| Aug 26, 2026 | 815.00 | 823.00 | 791.50 | 797.95 | 797.95 | -1.57% | 477,102 |
| Aug 25, 2026 | 817.00 | 825.90 | 805.15 | 810.65 | 810.65 | -1.33% | 407,155 |
| Aug 24, 2026 | 848.70 | 848.70 | 813.30 | 821.60 | 821.60 | -2.93% | 521,108 |
| Aug 21, 2026 | 825.60 | 850.00 | 816.00 | 846.40 | 846.40 | 3.03% | 949,533 |
| Aug 20, 2026 | 820.25 | 838.55 | 817.00 | 821.50 | 821.50 | 0.65% | 627,502 |
| Aug 19, 2026 | 825.00 | 837.50 | 810.00 | 816.20 | 816.20 | -0.51% | 660,504 |
| Aug 18, 2026 | 839.00 | 852.40 | 816.00 | 820.40 | 820.40 | -1.71% | 1,645,777 |
| Aug 17, 2026 | 852.90 | 860.00 | 829.05 | 834.65 | 834.65 | -1.25% | 1,277,490 |
| Aug 14, 2026 | 874.30 | 888.30 | 835.00 | 845.25 | 845.25 | -3.32% | 2,362,537 |
| Aug 13, 2026 | 906.00 | 926.00 | 860.35 | 874.30 | 874.30 | -2.26% | 6,327,025 |
| Aug 12, 2026 | 846.00 | 911.00 | 830.05 | 894.50 | 894.50 | 6.76% | 7,488,828 |
| Aug 11, 2026 | 836.95 | 856.90 | 829.55 | 837.85 | 837.85 | 0.93% | 2,639,399 |
| Aug 10, 2026 | 815.05 | 844.00 | 815.05 | 830.15 | 830.15 | 1.92% | 2,784,807 |
| Aug 7, 2026 | 819.00 | 839.45 | 804.60 | 814.50 | 814.50 | -1.20% | 4,359,307 |
| Aug 6, 2026 | 850.00 | 866.00 | 812.30 | 824.40 | 824.40 | -3.69% | 6,203,985 |
| Aug 5, 2026 | 862.00 | 894.40 | 834.90 | 856.00 | 856.00 | 0.85% | 16,167,901 |
| Aug 4, 2026 | 800.70 | 865.00 | 787.10 | 848.75 | 848.75 | 5.74% | 11,927,196 |
| Aug 3, 2026 | 823.40 | 831.00 | 791.05 | 802.70 | 802.70 | -1.65% | 5,474,663 |
| Jul 31, 2026 | 774.50 | 830.00 | 758.60 | 816.20 | 816.20 | 7.03% | 9,875,743 |
| Jul 30, 2026 | 778.00 | 785.00 | 754.00 | 762.60 | 762.60 | -0.99% | 4,903,495 |
| Jul 29, 2026 | 780.00 | 807.90 | 761.25 | 770.25 | 770.25 | 1.72% | 13,952,569 |
| Jul 28, 2026 | 826.00 | 834.85 | 746.00 | 757.25 | 757.25 | -7.74% | 11,488,370 |
| Jul 27, 2026 | 793.00 | 829.00 | 765.80 | 820.75 | 820.75 | 6.26% | 20,293,817 |
| Jul 24, 2026 | 760.30 | 792.30 | 712.00 | 772.40 | 772.40 | 3.40% | 26,038,840 |
| Jul 23, 2026 | 770.05 | 832.95 | 731.30 | 747.00 | 747.00 | -3.74% | 25,101,291 |
| Jul 22, 2026 | 722.70 | 869.50 | 704.05 | 776.05 | 776.05 | 6.51% | 29,503,987 |
| Jul 21, 2026 | 633.20 | 732.45 | 616.50 | 728.65 | 728.65 | 19.37% | 23,104,760 |
| Jul 20, 2026 | 603.55 | 625.00 | 601.05 | 610.40 | 610.40 | 1.89% | 678,215 |
| Jul 17, 2026 | 605.20 | 612.70 | 588.60 | 599.05 | 599.05 | -1.02% | 443,198 |
| Jul 16, 2026 | 631.30 | 631.55 | 600.20 | 605.20 | 605.20 | -3.37% | 415,071 |
| Jul 15, 2026 | 608.80 | 640.25 | 604.55 | 626.30 | 626.30 | 3.13% | 894,993 |
| Jul 14, 2026 | 590.50 | 612.80 | 575.60 | 607.30 | 607.30 | 3.14% | 607,214 |
| Jul 13, 2026 | 578.00 | 596.45 | 571.65 | 588.80 | 588.80 | 1.39% | 257,623 |
| Jul 10, 2026 | 574.70 | 582.50 | 566.50 | 580.70 | 580.70 | 1.57% | 347,746 |
| Jul 9, 2026 | 566.65 | 581.40 | 565.00 | 571.75 | 571.75 | 0.98% | 182,134 |
| Jul 8, 2026 | 575.00 | 587.95 | 559.85 | 566.20 | 566.20 | -2.20% | 373,670 |
| Jul 7, 2026 | 588.05 | 598.60 | 576.25 | 578.95 | 578.95 | -0.62% | 651,898 |
| Jul 6, 2026 | 567.00 | 591.65 | 560.00 | 582.55 | 582.55 | 2.26% | 552,745 |
| Jul 3, 2026 | 566.05 | 579.30 | 560.00 | 569.65 | 569.65 | -0.18% | 188,134 |
| Jul 2, 2026 | 552.30 | 579.50 | 552.30 | 570.70 | 570.70 | 0.45% | 377,408 |
| Jul 1, 2026 | 548.00 | 581.00 | 547.75 | 568.15 | 568.15 | 4.09% | 658,377 |
| Jun 30, 2026 | 535.00 | 550.50 | 535.00 | 545.85 | 545.85 | 1.37% | 372,295 |
| Jun 29, 2026 | 533.15 | 541.95 | 525.55 | 538.45 | 538.45 | 0.99% | 323,282 |
| Jun 25, 2026 | 530.45 | 542.00 | 525.75 | 533.15 | 533.15 | 0.51% | 199,338 |
| Jun 24, 2026 | 512.90 | 548.00 | 512.90 | 530.45 | 530.45 | 2.38% | 438,502 |
| Jun 23, 2026 | 520.90 | 523.15 | 511.00 | 518.10 | 518.10 | -0.54% | 129,152 |
| Jun 22, 2026 | 524.00 | 527.70 | 516.60 | 520.90 | 520.90 | -0.36% | 166,566 |
| Jun 19, 2026 | 505.00 | 524.70 | 497.50 | 522.80 | 522.80 | 3.74% | 267,543 |
| Jun 18, 2026 | 516.00 | 516.80 | 496.25 | 503.95 | 503.95 | -1.18% | 366,132 |