Skip to main content
Blue Star Limited (BOM:500067)
India flag India · Delayed Price · Currency is INR
1,948.30
0.00 (0.00%)
At close: Mar 6, 2026

Blue Star Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,936.151,975.901,909.351,948.301,948.30-89,661
Mar 5, 20261,840.151,959.951,826.651,948.301,948.305.71%31,920
Mar 4, 20261,853.251,881.401,832.901,843.001,843.00-3.10%26,205
Mar 2, 20261,824.851,934.551,824.851,902.001,902.00-2.00%31,495
Feb 27, 20261,950.751,966.801,932.001,940.801,940.80-1.27%20,068
Feb 26, 20261,940.101,975.001,932.201,965.701,965.701.32%157,177
Feb 25, 20261,984.251,984.251,930.001,940.001,940.00-1.00%8,986
Feb 24, 20261,946.051,968.851,934.951,959.501,959.50-0.14%9,238
Feb 23, 20261,968.901,990.351,955.001,962.251,962.25-0.30%8,308
Feb 20, 20261,960.451,979.601,951.301,968.251,968.25-0.07%113,591
Feb 19, 20262,029.902,029.901,956.201,969.551,969.55-2.40%12,527
Feb 18, 20262,008.552,027.351,971.802,017.902,017.900.82%48,755
Feb 17, 20261,974.702,006.451,974.702,001.552,001.551.36%7,957
Feb 16, 20261,996.502,006.951,958.001,974.651,974.65-1.09%33,140
Feb 13, 20261,958.002,015.001,953.251,996.501,996.501.10%42,191
Feb 12, 20261,969.201,987.901,946.701,974.751,974.750.62%62,963
Feb 11, 20261,951.201,971.001,933.801,962.501,962.500.64%27,420
Feb 10, 20261,948.851,995.951,930.001,949.951,949.950.59%29,442
Feb 9, 20261,875.251,945.501,875.251,938.451,938.453.03%377,500
Feb 6, 20261,856.601,885.151,834.101,881.401,881.401.36%6,209
Feb 5, 20261,884.801,888.001,842.001,856.151,856.15-1.27%85,591
Feb 4, 20261,816.501,893.401,804.601,880.051,880.053.51%27,192
Feb 3, 20261,868.701,920.001,807.701,816.301,816.30-1.37%24,773
Feb 2, 20261,781.051,848.001,766.451,841.601,841.602.70%7,902
Feb 1, 20261,873.651,873.651,781.251,793.251,793.25-1.32%15,574
Jan 30, 20261,694.901,823.601,694.901,817.151,817.154.96%38,697
Jan 29, 20261,711.451,772.401,677.001,731.251,731.251.78%26,516
Jan 28, 20261,655.001,715.901,645.001,700.951,700.952.05%81,828
Jan 27, 20261,697.701,709.751,652.001,666.801,666.80-1.81%17,274
Jan 23, 20261,701.201,745.201,692.001,697.551,697.55-0.83%11,152
Jan 22, 20261,714.901,742.001,705.901,711.751,711.75-0.13%8,167
Jan 21, 20261,725.851,730.401,690.001,714.051,714.05-1.82%59,551
Jan 20, 20261,760.051,777.651,727.351,745.751,745.75-1.24%11,302
Jan 19, 20261,798.551,818.001,763.151,767.751,767.75-2.04%28,647
Jan 16, 20261,796.751,825.401,795.101,804.651,804.65-0.40%4,310
Jan 14, 20261,781.351,819.351,776.051,811.951,811.951.08%4,119
Jan 13, 20261,792.101,808.451,761.301,792.651,792.650.03%6,946
Jan 12, 20261,781.051,816.451,779.951,792.051,792.05-0.59%62,145
Jan 9, 20261,795.451,841.451,784.551,802.751,802.75-0.91%12,025
Jan 8, 20261,841.451,860.301,811.601,819.301,819.30-1.20%72,179
Jan 7, 20261,813.251,850.001,792.351,841.401,841.400.97%141,980
Jan 6, 20261,876.851,876.851,806.401,823.701,823.70-1.58%136,187
Jan 5, 20261,820.701,876.901,769.101,852.951,852.952.21%127,592
Jan 2, 20261,774.701,829.901,740.001,812.851,812.852.20%34,170
Jan 1, 20261,759.351,790.201,731.601,773.751,773.752.25%12,297
Dec 31, 20251,707.851,743.651,688.001,734.651,734.651.57%149,459
Dec 30, 20251,729.151,734.351,702.901,707.801,707.80-1.33%51,332
Dec 29, 20251,742.301,778.101,729.001,730.801,730.80-1.89%9,746
Dec 26, 20251,770.551,797.951,761.001,764.101,764.10-0.75%6,572
Dec 24, 20251,770.001,793.651,757.851,777.501,777.500.67%7,744
Dec 23, 20251,769.301,770.001,750.001,765.751,765.75-0.01%5,713
Dec 22, 20251,782.051,803.601,759.451,765.901,765.90-0.91%19,384
Dec 19, 20251,845.351,857.401,756.051,782.051,782.05-3.92%22,900
Dec 18, 20251,826.351,860.001,815.851,854.801,854.801.56%9,042
Dec 17, 20251,800.151,830.001,800.151,826.351,826.350.64%5,114
Dec 16, 20251,790.051,820.001,790.051,814.801,814.800.47%13,857
Dec 15, 20251,795.001,817.901,791.601,806.351,806.350.50%15,515
Dec 12, 20251,745.401,805.001,745.401,797.351,797.352.98%9,187
Dec 11, 20251,719.151,757.201,719.151,745.401,745.400.93%2,452
Dec 10, 20251,729.951,736.851,717.601,729.351,729.35-0.61%4,240
Dec 9, 20251,721.201,751.401,705.501,740.001,740.001.12%4,155
Dec 8, 20251,721.051,742.201,702.401,720.801,720.80-0.82%9,874
Dec 5, 20251,735.051,750.201,722.951,735.101,735.10-1.01%42,478
Dec 4, 20251,753.201,761.601,736.001,752.801,752.800.15%88,171
Dec 3, 20251,745.001,760.701,727.601,750.101,750.100.28%212,249
Dec 2, 20251,770.701,793.001,743.551,745.301,745.30-1.42%12,294
Dec 1, 20251,765.401,778.801,751.551,770.451,770.450.28%20,081
Nov 28, 20251,761.601,768.751,752.751,765.501,765.500.44%154,946
Nov 27, 20251,751.151,771.551,741.051,757.751,757.75-0.94%13,795
Nov 26, 20251,747.251,779.551,747.251,774.501,774.501.72%103,760
Nov 25, 20251,785.351,788.001,725.001,744.451,744.45-2.26%21,832
Nov 24, 20251,778.001,788.401,766.601,784.751,784.750.38%10,150
Nov 21, 20251,786.751,789.501,764.251,778.001,778.00-1.05%5,359
Nov 20, 20251,789.601,809.001,779.551,796.901,796.900.15%4,661
Nov 19, 20251,752.051,797.301,752.051,794.201,794.200.81%10,012
Nov 18, 20251,774.251,784.801,750.901,779.751,779.75-0.43%51,942
Nov 17, 20251,768.251,794.201,767.551,787.451,787.451.09%3,540
Nov 14, 20251,770.451,801.901,763.801,768.251,768.25-0.94%8,117
Nov 13, 20251,785.851,806.451,780.651,784.951,784.95-0.65%5,231
Nov 12, 20251,781.001,801.701,773.401,796.601,796.600.88%9,463
Nov 11, 20251,799.851,799.851,740.551,780.951,780.950.62%4,441
Nov 10, 20251,754.151,779.051,706.451,769.951,769.950.96%11,936
Nov 7, 20251,799.001,799.001,713.901,753.051,753.05-1.79%101,318
Nov 6, 20251,938.952,020.851,776.001,784.951,784.95-6.89%101,160
Nov 4, 20251,909.901,932.301,885.751,917.001,917.00-0.82%7,284
Nov 3, 20251,936.501,952.001,901.001,932.851,932.85-0.19%4,316
Oct 31, 20251,968.951,987.401,931.451,936.501,936.50-1.27%3,709
Oct 30, 20251,966.001,966.001,937.251,961.451,961.45-0.30%7,508
Oct 29, 20251,945.051,970.201,940.001,967.351,967.351.01%5,067
Oct 28, 20251,979.701,997.251,942.001,947.651,947.65-1.58%5,106
Oct 27, 20252,018.002,029.701,974.501,978.951,978.95-1.33%6,251
Oct 24, 20251,966.252,032.001,966.252,005.602,005.601.66%38,792
Oct 23, 20251,947.651,981.001,947.651,972.801,972.800.45%10,999
Oct 21, 20251,975.001,981.151,951.651,964.051,964.05-0.39%6,233
Oct 20, 20251,980.001,980.001,948.351,971.701,971.70-0.01%10,667
Oct 17, 20251,957.551,984.001,944.501,971.951,971.950.75%5,680
Oct 16, 20251,907.051,967.201,907.051,957.351,957.352.03%17,326
Oct 15, 20251,870.851,923.001,870.801,918.501,918.502.03%8,209
Oct 14, 20251,914.951,919.101,872.751,880.351,880.35-1.71%52,360
Oct 13, 20251,930.851,938.851,893.301,913.151,913.15-1.79%9,784