BlueStone Jewellery and Lifestyle Limited (NSE:BLUESTONE)
India · Delayed Price · Currency is INR 831.20
-24.80 (-2.90%)
Sep 17, 2026, 3:30 PM IST
NSE:BLUESTONE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |