NSE:BLUESTONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	524.00	524.10	502.45	509.95	509.95	-2.27%	254,323
Jun 16, 2026	527.50	537.00	519.10	521.80	521.80	-1.08%	120,580
Jun 15, 2026	534.00	536.00	525.35	527.50	527.50	1.34%	395,939
Jun 12, 2026	526.50	526.50	512.00	520.50	520.50	1.01%	342,400
Jun 11, 2026	525.00	525.00	512.95	515.30	515.30	-1.27%	112,690
Jun 10, 2026	529.85	538.50	518.90	521.95	521.95	-1.16%	478,736
Jun 9, 2026	545.00	545.00	512.45	528.10	528.10	-3.89%	4,556,830
Jun 8, 2026	545.95	584.85	544.00	549.50	549.50	-1.02%	711,247
Jun 5, 2026	534.00	558.00	525.55	555.15	555.15	3.76%	656,473
Jun 4, 2026	520.00	565.00	519.00	535.05	535.05	5.27%	3,489,885
Jun 3, 2026	494.80	512.40	487.05	508.25	508.25	2.71%	318,706
Jun 2, 2026	493.65	496.65	491.05	494.85	494.85	-0.25%	63,468
Jun 1, 2026	481.40	503.80	481.40	496.10	496.10	3.44%	248,970
May 29, 2026	468.05	489.75	466.40	479.60	479.60	2.06%	1,663,503