BlueStone Jewellery and Lifestyle Limited (NSE:BLUESTONE)
India · Delayed Price · Currency is INR 479.60
+9.70 (2.06%)
May 29, 2026, 3:29 PM IST
NSE:BLUESTONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 544.00 | 544.00 | 508.25 | 514.50 | 514.50 | -4.81% | 554,113 |
| Apr 27, 2026 | 558.00 | 558.15 | 536.75 | 540.50 | 540.50 | -1.03% | 472,719 |
| Apr 24, 2026 | 563.90 | 596.00 | 525.25 | 546.10 | 546.10 | -0.16% | 7,483,998 |
| Apr 23, 2026 | 544.40 | 552.00 | 536.00 | 547.00 | 547.00 | 1.06% | 271,589 |
| Apr 22, 2026 | 551.35 | 554.80 | 534.90 | 541.25 | 541.25 | -1.11% | 432,602 |
| Apr 21, 2026 | 541.75 | 554.50 | 538.35 | 547.30 | 547.30 | 2.04% | 274,029 |
| Apr 20, 2026 | 525.60 | 542.00 | 522.35 | 536.35 | 536.35 | 2.85% | 318,896 |
| Apr 17, 2026 | 527.20 | 548.00 | 518.15 | 521.50 | 521.50 | 0.15% | 618,927 |
| Apr 16, 2026 | 519.75 | 533.55 | 508.60 | 520.70 | 520.70 | 2.01% | 395,218 |
| Apr 15, 2026 | 500.20 | 517.00 | 500.20 | 510.45 | 510.45 | 2.46% | 214,799 |
| Apr 13, 2026 | 478.70 | 504.45 | 473.85 | 498.20 | 498.20 | 0.63% | 234,550 |
| Apr 10, 2026 | 489.95 | 507.00 | 485.00 | 495.10 | 495.10 | 1.05% | 381,836 |
| Apr 9, 2026 | 458.00 | 500.00 | 449.05 | 489.95 | 489.95 | 6.91% | 890,599 |
| Apr 8, 2026 | 436.00 | 460.00 | 428.00 | 458.30 | 458.30 | 8.37% | 520,874 |
| Apr 7, 2026 | 426.95 | 428.75 | 415.00 | 422.90 | 422.90 | -1.06% | 404,821 |
| Apr 6, 2026 | 427.55 | 435.00 | 410.05 | 427.45 | 427.45 | -0.02% | 410,463 |
| Apr 2, 2026 | 449.70 | 449.70 | 425.00 | 427.55 | 427.55 | -5.68% | 376,052 |
| Apr 1, 2026 | 470.00 | 477.00 | 446.70 | 453.30 | 453.30 | -2.96% | 443,882 |
| Mar 30, 2026 | 480.25 | 483.50 | 460.35 | 467.15 | 467.15 | -4.66% | 274,205 |
| Mar 27, 2026 | 484.00 | 501.15 | 473.90 | 490.00 | 490.00 | -0.78% | 705,356 |
| Mar 25, 2026 | 518.00 | 518.05 | 485.20 | 493.85 | 493.85 | -4.66% | 358,232 |
| Mar 24, 2026 | 529.00 | 529.00 | 511.50 | 518.00 | 518.00 | -0.85% | 202,540 |
| Mar 23, 2026 | 537.00 | 537.00 | 511.00 | 522.45 | 522.45 | -3.93% | 284,040 |
| Mar 20, 2026 | 535.95 | 550.40 | 529.05 | 543.80 | 543.80 | 1.69% | 581,124 |
| Mar 19, 2026 | 532.00 | 566.00 | 524.00 | 534.75 | 534.75 | -1.56% | 352,450 |
| Mar 18, 2026 | 538.90 | 558.15 | 532.05 | 543.20 | 543.20 | 1.81% | 1,009,090 |
| Mar 17, 2026 | 512.80 | 561.00 | 509.65 | 533.55 | 533.55 | 4.05% | 929,124 |
| Mar 16, 2026 | 521.00 | 525.45 | 510.00 | 512.80 | 512.80 | -1.72% | 282,777 |
| Mar 13, 2026 | 520.55 | 537.85 | 508.20 | 521.80 | 521.80 | 0.73% | 671,750 |