Bluspring Enterprises Limited (NSE:BLUSPRING)
India · Delayed Price · Currency is INR 52.04
+2.95 (6.01%)
At close: Mar 6, 2026
Bluspring Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.00 | 52.90 | 48.85 | 52.04 | 52.04 | 6.01% | 352,700 |
| Mar 5, 2026 | 49.99 | 50.99 | 47.51 | 49.09 | 49.09 | -1.88% | 185,475 |
| Mar 4, 2026 | 50.00 | 51.11 | 49.00 | 50.03 | 50.03 | -0.69% | 266,211 |
| Mar 2, 2026 | 48.88 | 51.48 | 48.25 | 50.38 | 50.38 | -0.92% | 405,250 |
| Feb 27, 2026 | 53.70 | 53.90 | 50.10 | 50.85 | 50.85 | -3.88% | 189,075 |
| Feb 26, 2026 | 54.50 | 55.49 | 52.62 | 52.90 | 52.90 | -2.11% | 158,445 |
| Feb 25, 2026 | 56.30 | 56.50 | 53.75 | 54.04 | 54.04 | -2.28% | 170,497 |
| Feb 24, 2026 | 57.05 | 57.30 | 54.95 | 55.30 | 55.30 | -3.34% | 138,625 |
| Feb 23, 2026 | 58.00 | 58.99 | 56.82 | 57.21 | 57.21 | -0.88% | 100,880 |
| Feb 20, 2026 | 57.02 | 59.00 | 56.52 | 57.72 | 57.72 | -0.05% | 168,950 |
| Feb 19, 2026 | 58.95 | 60.30 | 57.10 | 57.75 | 57.75 | -1.30% | 105,889 |
| Feb 18, 2026 | 60.35 | 61.21 | 58.13 | 58.51 | 58.51 | -2.97% | 225,904 |
| Feb 17, 2026 | 59.18 | 61.00 | 59.18 | 60.30 | 60.30 | 0.30% | 95,673 |
| Feb 16, 2026 | 61.10 | 63.00 | 59.36 | 60.12 | 60.12 | -2.10% | 186,315 |
| Feb 13, 2026 | 64.00 | 64.22 | 61.26 | 61.41 | 61.41 | -4.57% | 68,375 |
| Feb 12, 2026 | 63.00 | 66.88 | 63.00 | 64.35 | 64.35 | 2.05% | 276,153 |
| Feb 11, 2026 | 60.05 | 63.75 | 58.66 | 63.06 | 63.06 | 6.09% | 313,445 |
| Feb 10, 2026 | 57.70 | 60.05 | 57.70 | 59.44 | 59.44 | 3.34% | 114,362 |
| Feb 9, 2026 | 57.00 | 60.80 | 56.00 | 57.52 | 57.52 | 3.27% | 195,149 |
| Feb 6, 2026 | 58.81 | 59.07 | 54.95 | 55.70 | 55.70 | -5.29% | 349,064 |
| Feb 5, 2026 | 60.85 | 60.85 | 57.98 | 58.81 | 58.81 | -2.37% | 145,739 |
| Feb 4, 2026 | 60.00 | 60.50 | 58.62 | 60.24 | 60.24 | -0.68% | 178,219 |
| Feb 3, 2026 | 60.98 | 60.98 | 59.52 | 60.65 | 60.65 | 2.48% | 101,979 |
| Feb 2, 2026 | 58.97 | 60.20 | 58.00 | 59.18 | 59.18 | 0.87% | 121,698 |
| Feb 1, 2026 | 59.65 | 60.37 | 58.40 | 58.67 | 58.67 | -1.64% | 35,023 |
| Jan 30, 2026 | 59.05 | 62.26 | 58.90 | 59.65 | 59.65 | -0.90% | 294,367 |
| Jan 29, 2026 | 60.40 | 60.84 | 59.02 | 60.19 | 60.19 | -1.81% | 284,033 |
| Jan 28, 2026 | 60.89 | 62.55 | 59.92 | 61.30 | 61.30 | 2.35% | 135,266 |
| Jan 27, 2026 | 60.90 | 60.90 | 58.00 | 59.89 | 59.89 | -0.17% | 267,090 |
| Jan 23, 2026 | 63.60 | 63.60 | 56.20 | 59.99 | 59.99 | -4.00% | 477,579 |
| Jan 22, 2026 | 64.30 | 65.00 | 62.00 | 62.49 | 62.49 | -2.78% | 73,331 |
| Jan 21, 2026 | 64.00 | 65.65 | 64.00 | 64.28 | 64.28 | 0.33% | 56,702 |
| Jan 20, 2026 | 62.90 | 65.98 | 61.01 | 64.07 | 64.07 | 3.22% | 319,248 |
| Jan 19, 2026 | 64.82 | 64.82 | 61.31 | 62.07 | 62.07 | -3.17% | 73,977 |
| Jan 16, 2026 | 67.99 | 67.99 | 63.30 | 64.10 | 64.10 | -3.64% | 95,854 |
| Jan 14, 2026 | 67.11 | 67.11 | 64.72 | 66.52 | 66.52 | -0.88% | 59,310 |
| Jan 13, 2026 | 65.75 | 67.50 | 65.00 | 67.11 | 67.11 | 3.12% | 190,752 |
| Jan 12, 2026 | 62.70 | 67.48 | 60.20 | 65.08 | 65.08 | 3.80% | 282,332 |
| Jan 9, 2026 | 64.00 | 64.90 | 61.52 | 62.70 | 62.70 | -1.03% | 124,924 |
| Jan 8, 2026 | 64.50 | 65.99 | 62.91 | 63.35 | 63.35 | -2.84% | 75,137 |
| Jan 7, 2026 | 65.55 | 66.00 | 65.00 | 65.20 | 65.20 | -0.52% | 48,557 |
| Jan 6, 2026 | 68.15 | 68.15 | 65.10 | 65.54 | 65.54 | -2.75% | 93,119 |
| Jan 5, 2026 | 64.00 | 68.22 | 64.00 | 67.39 | 67.39 | 2.15% | 195,385 |
| Jan 2, 2026 | 65.00 | 67.37 | 64.20 | 65.97 | 65.97 | 1.41% | 74,425 |
| Jan 1, 2026 | 66.91 | 67.30 | 64.51 | 65.05 | 65.05 | -2.21% | 86,395 |
| Dec 31, 2025 | 66.75 | 67.37 | 65.96 | 66.52 | 66.52 | 1.05% | 68,951 |
| Dec 30, 2025 | 67.05 | 67.50 | 65.15 | 65.83 | 65.83 | -1.80% | 91,568 |
| Dec 29, 2025 | 67.00 | 67.59 | 67.00 | 67.04 | 67.04 | -0.78% | 67,400 |
| Dec 26, 2025 | 66.50 | 69.29 | 66.50 | 67.57 | 67.57 | 0.64% | 117,527 |
| Dec 24, 2025 | 68.35 | 68.50 | 67.00 | 67.14 | 67.14 | - | 81,524 |