Blue Star Limited (BLUESTARCO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,653.50 | 1,663.95 | 1,625.00 | 1,634.55 | 1,634.55 | 143,283 |
| 27 Jun 2024 | 1,654.90 | 1,700.00 | 1,634.95 | 1,640.65 | 1,640.65 | 204,398 |
| 26 Jun 2024 | 1,681.70 | 1,695.95 | 1,646.10 | 1,652.30 | 1,652.30 | 198,854 |
| 25 Jun 2024 | 1,695.00 | 1,724.70 | 1,666.10 | 1,674.45 | 1,674.45 | 153,029 |
| 24 Jun 2024 | 1,687.80 | 1,725.00 | 1,653.30 | 1,693.85 | 1,693.85 | 187,257 |
| 21 Jun 2024 | 1,675.00 | 1,697.60 | 1,661.55 | 1,687.90 | 1,687.90 | 146,496 |
| 20 Jun 2024 | 1,706.40 | 1,709.50 | 1,655.00 | 1,668.40 | 1,668.40 | 233,370 |
| 19 Jun 2024 | 1,739.00 | 1,753.65 | 1,692.55 | 1,705.95 | 1,705.95 | 166,698 |
| 18 Jun 2024 | 1,742.00 | 1,797.95 | 1,725.00 | 1,730.60 | 1,730.60 | 351,318 |
| 14 Jun 2024 | 1,691.00 | 1,759.80 | 1,691.00 | 1,736.35 | 1,736.35 | 592,090 |
| 13 Jun 2024 | 1,694.85 | 1,698.40 | 1,642.10 | 1,687.80 | 1,687.80 | 348,579 |
| 12 Jun 2024 | 1,662.70 | 1,686.70 | 1,649.95 | 1,681.15 | 1,681.15 | 556,101 |
| 11 Jun 2024 | 1,604.80 | 1,651.05 | 1,603.00 | 1,643.25 | 1,643.25 | 450,052 |
| 10 Jun 2024 | 1,575.00 | 1,614.00 | 1,573.60 | 1,595.90 | 1,595.90 | 245,868 |
| 07 Jun 2024 | 1,550.00 | 1,586.75 | 1,522.05 | 1,565.90 | 1,565.90 | 284,657 |
| 06 Jun 2024 | 1,550.00 | 1,579.70 | 1,520.00 | 1,525.20 | 1,525.20 | 375,476 |
| 05 Jun 2024 | 1,610.00 | 1,612.40 | 1,514.00 | 1,533.70 | 1,533.70 | 383,187 |
| 04 Jun 2024 | 1,580.00 | 1,689.55 | 1,489.05 | 1,601.65 | 1,601.65 | 1,098,138 |
| 03 Jun 2024 | 1,625.00 | 1,635.00 | 1,585.00 | 1,599.85 | 1,599.85 | 196,396 |
| 31 May 2024 | 1,500.05 | 1,648.85 | 1,490.00 | 1,576.45 | 1,576.45 | 1,810,755 |
| 30 May 2024 | 1,490.00 | 1,508.80 | 1,483.00 | 1,500.35 | 1,500.35 | 353,567 |
| 29 May 2024 | 1,518.05 | 1,553.00 | 1,505.20 | 1,515.80 | 1,515.80 | 368,425 |
| 28 May 2024 | 1,492.50 | 1,523.00 | 1,485.00 | 1,516.75 | 1,516.75 | 375,291 |
| 27 May 2024 | 1,485.15 | 1,534.55 | 1,478.05 | 1,486.90 | 1,486.90 | 347,510 |
| 24 May 2024 | 1,522.95 | 1,522.95 | 1,472.50 | 1,485.15 | 1,485.15 | 221,058 |
| 23 May 2024 | 1,529.45 | 1,554.55 | 1,516.10 | 1,525.60 | 1,525.60 | 565,685 |
| 22 May 2024 | 1,573.60 | 1,589.70 | 1,520.00 | 1,529.50 | 1,529.50 | 262,005 |
| 21 May 2024 | 1,592.20 | 1,598.90 | 1,553.20 | 1,577.65 | 1,577.65 | 363,939 |
| 17 May 2024 | 1,575.00 | 1,619.95 | 1,564.75 | 1,583.10 | 1,583.10 | 407,703 |
| 16 May 2024 | 1,503.50 | 1,634.40 | 1,495.90 | 1,569.75 | 1,569.75 | 648,712 |
| 15 May 2024 | 1,496.90 | 1,535.00 | 1,470.70 | 1,487.40 | 1,487.40 | 816,465 |
| 14 May 2024 | 1,431.00 | 1,510.00 | 1,428.95 | 1,494.25 | 1,494.25 | 617,762 |
| 13 May 2024 | 1,416.55 | 1,440.00 | 1,394.55 | 1,421.20 | 1,421.20 | 497,039 |
| 10 May 2024 | 1,394.85 | 1,420.05 | 1,376.40 | 1,415.45 | 1,415.45 | 188,646 |
| 09 May 2024 | 1,434.00 | 1,449.55 | 1,382.25 | 1,387.50 | 1,387.50 | 409,761 |
| 08 May 2024 | 1,447.00 | 1,451.55 | 1,421.05 | 1,434.90 | 1,434.90 | 355,286 |
| 07 May 2024 | 1,454.40 | 1,477.00 | 1,435.10 | 1,444.35 | 1,444.35 | 491,222 |
| 06 May 2024 | 1,459.45 | 1,465.75 | 1,429.95 | 1,446.85 | 1,446.85 | 282,937 |
| 03 May 2024 | 1,490.60 | 1,494.00 | 1,421.70 | 1,447.90 | 1,447.90 | 907,077 |
| 02 May 2024 | 1,500.35 | 1,514.00 | 1,454.00 | 1,470.60 | 1,470.60 | 919,071 |
| 30 Apr 2024 | 1,484.95 | 1,499.00 | 1,466.15 | 1,496.15 | 1,496.15 | 302,582 |
| 29 Apr 2024 | 1,470.00 | 1,495.00 | 1,460.05 | 1,473.10 | 1,473.10 | 237,759 |
| 26 Apr 2024 | 1,467.95 | 1,479.95 | 1,448.05 | 1,455.50 | 1,455.50 | 195,025 |
| 25 Apr 2024 | 1,447.60 | 1,473.00 | 1,418.10 | 1,464.65 | 1,464.65 | 227,597 |
| 24 Apr 2024 | 1,469.05 | 1,471.20 | 1,440.00 | 1,444.80 | 1,444.80 | 188,411 |
| 23 Apr 2024 | 1,468.00 | 1,489.95 | 1,437.20 | 1,457.55 | 1,457.55 | 372,060 |
| 22 Apr 2024 | 1,435.10 | 1,461.95 | 1,433.25 | 1,456.30 | 1,456.30 | 1,014,933 |
| 19 Apr 2024 | 1,385.00 | 1,429.50 | 1,374.40 | 1,422.45 | 1,422.45 | 290,949 |
| 18 Apr 2024 | 1,420.00 | 1,444.00 | 1,396.30 | 1,404.90 | 1,404.90 | 530,399 |
| 16 Apr 2024 | 1,367.40 | 1,407.30 | 1,359.45 | 1,393.90 | 1,393.90 | 508,467 |
| 15 Apr 2024 | 1,373.90 | 1,382.75 | 1,346.05 | 1,367.00 | 1,367.00 | 296,982 |
| 12 Apr 2024 | 1,419.60 | 1,437.70 | 1,374.45 | 1,383.75 | 1,383.75 | 393,368 |
| 10 Apr 2024 | 1,412.00 | 1,425.00 | 1,378.50 | 1,419.60 | 1,419.60 | 697,101 |
| 09 Apr 2024 | 1,422.00 | 1,427.15 | 1,395.50 | 1,399.85 | 1,399.85 | 302,092 |
| 08 Apr 2024 | 1,409.95 | 1,485.35 | 1,381.00 | 1,407.25 | 1,407.25 | 2,433,964 |
| 05 Apr 2024 | 1,349.00 | 1,370.00 | 1,321.35 | 1,363.35 | 1,363.35 | 430,660 |
| 04 Apr 2024 | 1,365.60 | 1,380.00 | 1,341.00 | 1,348.30 | 1,348.30 | 553,902 |
| 03 Apr 2024 | 1,311.40 | 1,365.60 | 1,298.35 | 1,348.25 | 1,348.25 | 1,198,119 |
| 02 Apr 2024 | 1,290.00 | 1,317.35 | 1,282.70 | 1,310.80 | 1,310.80 | 1,158,734 |
| 01 Apr 2024 | 1,278.00 | 1,301.00 | 1,265.30 | 1,276.90 | 1,276.90 | 204,280 |
| 28 Mar 2024 | 1,319.00 | 1,331.95 | 1,250.00 | 1,273.70 | 1,273.70 | 479,647 |
| 27 Mar 2024 | 1,272.90 | 1,310.60 | 1,262.10 | 1,301.00 | 1,301.00 | 320,622 |
| 26 Mar 2024 | 1,238.70 | 1,272.90 | 1,228.15 | 1,265.45 | 1,265.45 | 180,115 |
| 22 Mar 2024 | 1,247.00 | 1,254.80 | 1,225.00 | 1,241.30 | 1,241.30 | 222,397 |
| 21 Mar 2024 | 1,240.35 | 1,262.20 | 1,237.45 | 1,247.25 | 1,247.25 | 262,805 |
| 20 Mar 2024 | 1,275.00 | 1,282.00 | 1,222.55 | 1,231.60 | 1,231.60 | 170,606 |
| 19 Mar 2024 | 1,288.15 | 1,295.00 | 1,258.15 | 1,276.65 | 1,276.65 | 50,157 |
| 18 Mar 2024 | 1,265.05 | 1,295.00 | 1,265.05 | 1,285.55 | 1,285.55 | 76,763 |
| 15 Mar 2024 | 1,270.00 | 1,290.00 | 1,254.10 | 1,280.00 | 1,280.00 | 292,412 |
| 14 Mar 2024 | 1,265.45 | 1,300.80 | 1,242.90 | 1,260.75 | 1,260.75 | 111,433 |
| 13 Mar 2024 | 1,322.00 | 1,325.75 | 1,222.40 | 1,266.80 | 1,266.80 | 347,260 |
| 12 Mar 2024 | 1,339.50 | 1,341.80 | 1,295.00 | 1,309.25 | 1,309.25 | 185,513 |
| 11 Mar 2024 | 1,331.05 | 1,359.00 | 1,316.30 | 1,325.85 | 1,325.85 | 221,774 |
| 07 Mar 2024 | 1,257.00 | 1,335.00 | 1,245.95 | 1,323.90 | 1,323.90 | 329,291 |
| 06 Mar 2024 | 1,298.65 | 1,300.45 | 1,250.10 | 1,258.70 | 1,258.70 | 162,795 |
| 05 Mar 2024 | 1,320.05 | 1,336.70 | 1,285.45 | 1,290.55 | 1,290.55 | 298,730 |
| 04 Mar 2024 | 1,316.20 | 1,324.70 | 1,297.00 | 1,316.25 | 1,316.25 | 319,651 |
| 01 Mar 2024 | 1,276.65 | 1,312.75 | 1,265.00 | 1,308.05 | 1,308.05 | 176,332 |
| 29 Feb 2024 | 1,292.00 | 1,310.90 | 1,263.15 | 1,270.25 | 1,270.25 | 245,439 |
| 28 Feb 2024 | 1,302.80 | 1,315.25 | 1,276.25 | 1,292.00 | 1,292.00 | 129,839 |
| 27 Feb 2024 | 1,270.10 | 1,302.00 | 1,265.10 | 1,292.70 | 1,292.70 | 212,170 |
| 26 Feb 2024 | 1,300.25 | 1,333.00 | 1,252.00 | 1,256.35 | 1,256.35 | 451,667 |
| 23 Feb 2024 | 1,278.85 | 1,299.50 | 1,277.65 | 1,293.75 | 1,293.75 | 196,899 |
| 22 Feb 2024 | 1,280.60 | 1,292.45 | 1,255.55 | 1,277.60 | 1,277.60 | 143,144 |
| 21 Feb 2024 | 1,290.00 | 1,299.00 | 1,260.25 | 1,271.55 | 1,271.55 | 121,808 |
| 20 Feb 2024 | 1,279.90 | 1,294.70 | 1,269.10 | 1,286.60 | 1,286.60 | 250,734 |
| 19 Feb 2024 | 1,240.00 | 1,291.90 | 1,236.25 | 1,269.65 | 1,269.65 | 294,270 |
| 16 Feb 2024 | 1,240.00 | 1,255.00 | 1,226.05 | 1,236.25 | 1,236.25 | 158,885 |
| 15 Feb 2024 | 1,192.05 | 1,242.95 | 1,189.00 | 1,233.65 | 1,233.65 | 250,756 |
| 14 Feb 2024 | 1,175.00 | 1,201.00 | 1,170.55 | 1,192.05 | 1,192.05 | 156,492 |
| 13 Feb 2024 | 1,151.55 | 1,212.95 | 1,140.25 | 1,205.35 | 1,205.35 | 375,987 |
| 12 Feb 2024 | 1,182.00 | 1,189.85 | 1,145.75 | 1,151.55 | 1,151.55 | 91,886 |
| 09 Feb 2024 | 1,159.55 | 1,174.65 | 1,141.15 | 1,165.95 | 1,165.95 | 73,003 |
| 08 Feb 2024 | 1,178.00 | 1,185.55 | 1,151.00 | 1,153.75 | 1,153.75 | 101,895 |
| 07 Feb 2024 | 1,169.90 | 1,173.05 | 1,145.00 | 1,168.70 | 1,168.70 | 215,545 |
| 06 Feb 2024 | 1,162.90 | 1,197.90 | 1,152.40 | 1,160.45 | 1,160.45 | 357,107 |
| 05 Feb 2024 | 1,195.05 | 1,200.90 | 1,144.85 | 1,168.00 | 1,168.00 | 222,852 |
| 02 Feb 2024 | 1,190.00 | 1,215.00 | 1,176.20 | 1,188.50 | 1,188.50 | 388,072 |
| 01 Feb 2024 | 1,140.00 | 1,200.00 | 1,127.45 | 1,184.85 | 1,184.85 | 550,966 |
| 31 Jan 2024 | 1,105.00 | 1,150.00 | 1,092.00 | 1,139.50 | 1,139.50 | 1,115,747 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.