Bluspring Enterprises Limited (NSE:BLUSPRING)
India · Delayed Price · Currency is INR 59.99
-2.50 (-4.00%)
At close: Jan 23, 2026
Bluspring Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 66.02 | 67.59 | 65.97 | 67.14 | 67.14 | 0.19% | 92,549 |
| Dec 22, 2025 | 66.49 | 68.30 | 65.61 | 67.01 | 67.01 | 2.31% | 89,864 |
| Dec 19, 2025 | 64.10 | 66.28 | 63.99 | 65.50 | 65.50 | 1.63% | 85,522 |
| Dec 18, 2025 | 64.11 | 65.20 | 63.80 | 64.45 | 64.45 | -0.52% | 83,679 |
| Dec 17, 2025 | 66.35 | 67.80 | 64.00 | 64.79 | 64.79 | -2.34% | 149,960 |
| Dec 16, 2025 | 67.00 | 68.45 | 66.10 | 66.34 | 66.34 | -2.53% | 145,518 |
| Dec 15, 2025 | 69.25 | 69.25 | 66.80 | 68.06 | 68.06 | -0.12% | 52,105 |
| Dec 12, 2025 | 69.16 | 69.16 | 67.12 | 68.14 | 68.14 | 0.12% | 209,084 |
| Dec 11, 2025 | 66.81 | 68.50 | 65.80 | 68.06 | 68.06 | 1.87% | 150,667 |
| Dec 10, 2025 | 65.80 | 67.42 | 64.20 | 66.81 | 66.81 | 1.38% | 83,782 |
| Dec 9, 2025 | 65.16 | 66.50 | 62.61 | 65.90 | 65.90 | 1.20% | 307,790 |
| Dec 8, 2025 | 67.00 | 67.65 | 65.00 | 65.12 | 65.12 | -3.58% | 277,360 |
| Dec 5, 2025 | 69.70 | 69.70 | 67.15 | 67.54 | 67.54 | -1.07% | 71,134 |
| Dec 4, 2025 | 68.40 | 70.89 | 68.10 | 68.27 | 68.27 | -1.01% | 64,342 |
| Dec 3, 2025 | 70.00 | 70.00 | 68.25 | 68.97 | 68.97 | -0.85% | 105,387 |
| Dec 2, 2025 | 70.65 | 70.65 | 69.00 | 69.56 | 69.56 | -1.54% | 121,366 |
| Dec 1, 2025 | 71.50 | 73.14 | 70.35 | 70.65 | 70.65 | -2.20% | 83,088 |
| Nov 28, 2025 | 72.60 | 72.60 | 71.25 | 72.24 | 72.24 | 0.43% | 106,622 |
| Nov 27, 2025 | 71.90 | 74.00 | 71.49 | 71.93 | 71.93 | 0.04% | 106,687 |
| Nov 26, 2025 | 72.06 | 73.97 | 71.00 | 71.90 | 71.90 | -0.22% | 123,399 |
| Nov 25, 2025 | 73.00 | 73.49 | 71.05 | 72.06 | 72.06 | -1.27% | 75,431 |
| Nov 24, 2025 | 74.26 | 74.45 | 71.79 | 72.99 | 72.99 | -1.71% | 92,876 |
| Nov 21, 2025 | 74.99 | 74.99 | 73.35 | 74.26 | 74.26 | -0.38% | 118,231 |
| Nov 20, 2025 | 75.39 | 76.00 | 73.84 | 74.54 | 74.54 | 0.16% | 79,497 |
| Nov 19, 2025 | 75.35 | 75.96 | 73.75 | 74.42 | 74.42 | -1.23% | 117,619 |
| Nov 18, 2025 | 74.60 | 76.00 | 73.35 | 75.35 | 75.35 | 1.55% | 126,707 |
| Nov 17, 2025 | 70.50 | 76.23 | 70.50 | 74.20 | 74.20 | -2.57% | 332,723 |
| Nov 14, 2025 | 79.50 | 79.50 | 76.00 | 76.16 | 76.16 | -2.75% | 101,729 |
| Nov 13, 2025 | 77.15 | 78.99 | 76.95 | 78.31 | 78.31 | - | 134,404 |