Bluspring Enterprises Limited (NSE:BLUSPRING)
India · Delayed Price · Currency is INR 83.15
-4.78 (-5.44%)
At close: Aug 6, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 81.65 | 83.50 | 81.65 | 83.49 | - | 0.41% | 4,746 |
| Aug 6, 2025 | 87.32 | 87.35 | 82.90 | 83.15 | - | -5.44% | 114,720 |
| Aug 5, 2025 | 89.26 | 91.09 | 87.55 | 87.93 | - | -2.55% | 143,496 |
| Aug 4, 2025 | 91.15 | 92.50 | 87.78 | 90.23 | - | 0.58% | 225,873 |
| Aug 1, 2025 | 87.99 | 92.58 | 86.58 | 89.71 | - | 2.61% | 229,130 |
| Jul 31, 2025 | 90.97 | 94.26 | 86.18 | 87.43 | - | -4.61% | 299,847 |
| Jul 30, 2025 | 91.81 | 93.00 | 90.35 | 91.66 | - | -0.76% | 125,085 |
| Jul 29, 2025 | 91.22 | 93.50 | 88.35 | 92.36 | - | 3.90% | 185,893 |
| Jul 28, 2025 | 95.51 | 95.51 | 88.80 | 88.89 | - | -5.07% | 150,077 |
| Jul 25, 2025 | 94.16 | 96.00 | 90.05 | 93.64 | - | -0.23% | 315,944 |
| Jul 24, 2025 | 88.11 | 94.48 | 87.93 | 93.86 | - | 6.10% | 367,970 |
| Jul 23, 2025 | 93.12 | 93.59 | 86.60 | 88.46 | - | -4.09% | 242,420 |
| Jul 22, 2025 | 92.43 | 95.72 | 91.40 | 92.23 | - | 0.09% | 273,131 |
| Jul 21, 2025 | 87.59 | 100.54 | 87.59 | 92.15 | - | 4.14% | 710,456 |
| Jul 18, 2025 | 89.94 | 89.94 | 86.18 | 88.49 | - | 0.41% | 136,320 |
| Jul 17, 2025 | 94.01 | 94.23 | 86.75 | 88.13 | - | -5.74% | 283,125 |
| Jul 16, 2025 | 82.00 | 97.37 | 80.92 | 93.50 | - | 15.05% | 602,019 |
| Jul 15, 2025 | 79.92 | 82.17 | 79.60 | 81.27 | - | 2.20% | 73,119 |
| Jul 14, 2025 | 82.09 | 83.18 | 78.99 | 79.52 | - | -4.15% | 114,283 |
| Jul 11, 2025 | 86.46 | 86.91 | 82.00 | 82.96 | - | -4.59% | 188,600 |
| Jul 10, 2025 | 87.00 | 88.70 | 85.60 | 86.95 | - | 0.94% | 230,634 |
| Jul 9, 2025 | 85.70 | 86.90 | 84.98 | 86.14 | - | 0.42% | 57,128 |
| Jul 8, 2025 | 81.00 | 86.06 | 80.93 | 85.78 | - | 4.84% | 710,402 |
| Jul 7, 2025 | 81.20 | 85.05 | 80.54 | 81.82 | - | 2.02% | 228,908 |
| Jul 4, 2025 | 78.70 | 83.29 | 78.50 | 80.20 | - | 1.89% | 116,559 |
| Jul 3, 2025 | 77.32 | 79.75 | 74.50 | 78.71 | - | 2.37% | 222,648 |
| Jul 2, 2025 | 74.00 | 81.17 | 70.97 | 76.89 | - | 4.61% | 476,487 |
| Jul 1, 2025 | 77.50 | 77.68 | 72.90 | 73.50 | - | -3.35% | 67,236 |
| Jun 30, 2025 | 80.45 | 80.90 | 75.40 | 76.05 | - | -3.49% | 71,819 |
| Jun 27, 2025 | 74.05 | 79.80 | 74.05 | 78.80 | - | 7.50% | 162,425 |
| Jun 26, 2025 | 68.55 | 75.30 | 67.70 | 73.30 | - | 7.79% | 487,625 |
| Jun 25, 2025 | 70.90 | 70.90 | 67.45 | 68.00 | - | -3.75% | 151,926 |
| Jun 24, 2025 | 70.30 | 73.00 | 70.30 | 70.65 | - | -4.46% | 145,180 |
| Jun 23, 2025 | 71.75 | 74.85 | 70.00 | 73.95 | - | 2.92% | 71,213 |
| Jun 20, 2025 | 73.00 | 73.90 | 71.00 | 71.85 | - | -1.58% | 23,758 |
| Jun 19, 2025 | 75.95 | 76.80 | 72.40 | 73.00 | - | -0.95% | 75,611 |
| Jun 18, 2025 | 73.65 | 73.70 | 72.00 | 73.70 | - | 4.99% | 82,871 |
| Jun 17, 2025 | 70.40 | 74.80 | 68.25 | 70.20 | - | -1.47% | 192,220 |
| Jun 16, 2025 | 71.50 | 74.50 | 70.95 | 71.25 | - | -4.55% | 405,756 |
| Jun 13, 2025 | 74.65 | 76.30 | 74.65 | 74.65 | - | -4.96% | 454,558 |
| Jun 12, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | - | -4.96% | 98,357 |