BlueStone Jewellery and Lifestyle Limited (NSE:BLUESTONE)
India · Delayed Price · Currency is INR 738.00
-16.05 (-2.13%)
Oct 28, 2026, 11:00 AM IST
NSE:BLUESTONE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 748.00 | 749.65 | 734.50 | 738.00 | 738.00 | -2.13% | 105,604 |
| Oct 27, 2026 | 743.05 | 764.90 | 730.45 | 754.05 | 754.05 | -0.53% | 292,453 |
| Oct 26, 2026 | 730.50 | 772.40 | 690.30 | 758.05 | 758.05 | 3.67% | 1,114,318 |
| Oct 23, 2026 | 736.60 | 752.45 | 662.60 | 731.20 | 731.20 | -3.88% | 2,719,338 |
| Oct 22, 2026 | 742.00 | 770.00 | 726.50 | 760.70 | 760.70 | 2.83% | 793,281 |
| Oct 21, 2026 | 774.00 | 774.00 | 733.00 | 739.75 | 739.75 | -3.41% | 451,085 |
| Oct 19, 2026 | 786.00 | 790.85 | 759.30 | 765.85 | 765.85 | -1.68% | 425,688 |
| Oct 16, 2026 | 777.60 | 794.55 | 765.40 | 778.90 | 778.90 | 0.17% | 287,288 |
| Oct 15, 2026 | 779.00 | 784.00 | 753.90 | 777.60 | 777.60 | -0.02% | 389,163 |
| Oct 14, 2026 | 773.10 | 792.45 | 772.65 | 777.75 | 777.75 | 0.94% | 297,592 |
| Oct 13, 2026 | 798.00 | 801.30 | 757.50 | 770.50 | 770.50 | -2.99% | 737,529 |
| Oct 12, 2026 | 817.00 | 820.30 | 790.45 | 794.25 | 794.25 | -2.86% | 422,972 |
| Oct 9, 2026 | 806.00 | 829.75 | 794.05 | 817.65 | 817.65 | 2.30% | 702,082 |
| Oct 8, 2026 | 835.00 | 835.95 | 795.10 | 799.25 | 799.25 | -3.83% | 505,863 |
| Oct 7, 2026 | 812.65 | 835.00 | 805.40 | 831.10 | 831.10 | 2.12% | 707,911 |
| Oct 6, 2026 | 794.00 | 818.00 | 788.55 | 813.85 | 813.85 | 2.93% | 651,566 |
| Oct 5, 2026 | 780.50 | 797.65 | 778.20 | 790.65 | 790.65 | 0.34% | 509,584 |
| Oct 1, 2026 | 792.00 | 798.00 | 767.55 | 787.95 | 787.95 | -0.87% | 928,246 |
| Sep 30, 2026 | 806.20 | 812.00 | 782.00 | 794.85 | 794.85 | -1.39% | 805,919 |
| Sep 29, 2026 | 789.00 | 815.95 | 740.35 | 806.05 | 806.05 | 2.52% | 2,316,818 |
| Sep 28, 2026 | 810.00 | 814.00 | 775.50 | 786.20 | 786.20 | -2.85% | 978,972 |
| Sep 25, 2026 | 803.00 | 816.00 | 776.90 | 809.30 | 809.30 | 0.27% | 2,086,039 |
| Sep 24, 2026 | 862.45 | 862.55 | 790.05 | 807.15 | 807.15 | -5.65% | 6,798,097 |
| Sep 23, 2026 | 941.95 | 969.90 | 824.00 | 855.50 | 855.50 | -8.05% | 9,219,890 |
| Sep 22, 2026 | 850.70 | 950.00 | 847.95 | 930.40 | 930.40 | 10.05% | 3,686,322 |
| Sep 21, 2026 | 833.00 | 858.00 | 828.35 | 845.45 | 845.45 | 2.17% | 478,364 |
| Sep 18, 2026 | 838.70 | 863.00 | 821.00 | 827.50 | 827.50 | -0.45% | 1,018,859 |
| Sep 17, 2026 | 843.15 | 861.70 | 823.00 | 831.20 | 831.20 | -2.90% | 638,636 |
| Sep 16, 2026 | 838.00 | 863.80 | 798.20 | 856.00 | 856.00 | 3.31% | 806,703 |
| Sep 15, 2026 | 899.00 | 904.00 | 822.35 | 828.55 | 828.55 | -6.94% | 950,222 |
| Sep 11, 2026 | 853.00 | 899.00 | 841.50 | 890.35 | 890.35 | 4.12% | 1,308,518 |
| Sep 10, 2026 | 874.10 | 875.90 | 844.65 | 855.15 | 855.15 | -2.20% | 402,544 |
| Sep 9, 2026 | 868.70 | 881.25 | 831.10 | 874.40 | 874.40 | 0.66% | 1,010,562 |
| Sep 8, 2026 | 872.00 | 884.80 | 850.10 | 868.70 | 868.70 | -0.15% | 627,130 |
| Sep 7, 2026 | 845.00 | 883.30 | 843.05 | 870.00 | 870.00 | 3.23% | 1,213,108 |
| Sep 4, 2026 | 802.00 | 848.00 | 800.05 | 842.75 | 842.75 | 4.70% | 1,065,449 |
| Sep 3, 2026 | 813.40 | 827.90 | 798.05 | 804.90 | 804.90 | -1.04% | 349,670 |
| Sep 2, 2026 | 810.00 | 819.00 | 794.55 | 813.40 | 813.40 | 0.02% | 351,724 |
| Sep 1, 2026 | 816.10 | 816.10 | 786.75 | 813.25 | 813.25 | -0.51% | 570,871 |
| Aug 31, 2026 | 793.00 | 830.70 | 770.10 | 817.40 | 817.40 | 2.86% | 1,264,097 |
| Aug 28, 2026 | 804.00 | 809.85 | 790.15 | 794.70 | 794.70 | -0.72% | 277,657 |
| 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 |