NSE:BLUESTONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	477.55	478.00	466.10	469.90	469.90	-1.87%	65,133
May 26, 2026	484.00	485.45	475.15	478.85	478.85	-1.16%	47,955
May 25, 2026	474.80	488.70	474.80	484.45	484.45	2.10%	97,051
May 22, 2026	468.00	476.00	462.00	474.50	474.50	2.85%	113,880
May 21, 2026	466.00	469.00	458.65	461.35	461.35	-0.30%	76,976
May 20, 2026	465.05	465.50	459.05	462.75	462.75	-0.06%	76,756
May 19, 2026	464.00	477.00	460.10	463.05	463.05	-0.25%	106,140
May 18, 2026	474.00	481.90	460.00	464.20	464.20	-2.35%	165,545
May 15, 2026	485.00	489.80	472.45	475.35	475.35	-2.04%	97,999
May 14, 2026	489.00	489.70	479.45	485.25	485.25	0.28%	195,389
May 13, 2026	469.55	490.40	468.00	483.90	483.90	2.05%	337,120
May 12, 2026	469.95	484.80	467.60	474.20	474.20	0.03%	286,743
May 11, 2026	502.00	502.00	470.50	474.05	474.05	-5.95%	332,102
May 8, 2026	502.75	510.60	499.75	504.05	504.05	0.26%	133,378
May 7, 2026	510.00	518.65	500.80	502.75	502.75	-0.73%	268,544
May 6, 2026	496.95	509.50	492.85	506.45	506.45	3.04%	176,968
May 5, 2026	505.00	505.00	487.00	491.50	491.50	-2.24%	210,102
May 4, 2026	508.45	516.15	500.00	502.75	502.75	-0.30%	168,613
Apr 30, 2026	512.50	517.00	502.50	504.25	504.25	-1.42%	195,216
Apr 29, 2026	517.90	527.00	508.65	511.50	511.50	-0.58%	334,447