Skip to main content
Blue Star Limited (BOM:500067)
India flag India · Delayed Price · Currency is INR
1,915.05
+97.30 (5.35%)
At close: Apr 27, 2026

Blue Star Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,929.751,929.751,875.001,890.351,890.35-1.29%21,728
Apr 27, 20261,856.751,919.551,842.501,915.051,915.055.35%46,997
Apr 24, 20261,844.151,844.151,785.751,817.751,817.75-0.65%11,370
Apr 23, 20261,891.151,897.651,821.151,829.601,829.60-3.13%24,713
Apr 22, 20261,871.251,900.801,867.251,888.651,888.651.05%15,535
Apr 21, 20261,905.001,914.001,861.701,869.001,869.00-1.04%123,314
Apr 20, 20261,874.951,921.501,851.551,888.551,888.551.22%28,211
Apr 17, 20261,864.401,872.001,828.551,865.851,865.850.93%14,025
Apr 16, 20261,813.951,873.951,796.851,848.651,848.652.52%184,263
Apr 15, 20261,799.851,809.901,743.551,803.201,803.204.22%36,226
Apr 13, 20261,649.001,735.901,631.201,730.151,730.152.40%37,369
Apr 10, 20261,666.751,697.101,640.001,689.551,689.552.14%18,887
Apr 9, 20261,637.601,666.001,596.801,654.201,654.202.17%69,537
Apr 8, 20261,599.751,629.601,581.751,619.051,619.055.14%252,738
Apr 7, 20261,549.651,550.001,513.551,539.951,539.95-1.55%33,515
Apr 6, 20261,525.051,572.001,489.951,564.251,564.252.30%133,370
Apr 2, 20261,526.601,539.551,450.001,529.151,529.15-1.76%224,706
Apr 1, 20261,684.951,684.951,519.501,556.601,556.60-3.35%290,275
Mar 30, 20261,622.301,662.001,605.651,610.501,610.50-3.85%20,282
Mar 27, 20261,736.051,738.901,668.801,675.051,675.05-3.99%21,583
Mar 25, 20261,689.251,755.001,677.251,744.701,744.704.75%20,442
Mar 24, 20261,646.851,678.801,625.051,665.601,665.602.72%34,708
Mar 23, 20261,655.051,693.201,603.451,621.551,621.55-5.01%39,042
Mar 20, 20261,740.001,752.701,700.001,707.001,707.00-1.51%7,911
Mar 19, 20261,808.501,808.501,727.401,733.101,733.10-4.70%35,750
Mar 18, 20261,835.001,851.701,803.801,818.651,818.650.11%15,066
Mar 17, 20261,809.601,833.601,781.001,816.651,816.650.78%9,505
Mar 16, 20261,824.851,827.001,771.551,802.601,802.60-1.64%18,846
Mar 13, 20261,927.651,937.851,820.051,832.601,832.60-6.08%30,483
Mar 12, 20261,922.051,970.001,892.301,951.251,951.250.42%20,997
Mar 11, 20261,900.001,983.501,895.051,943.151,943.153.05%43,480
Mar 10, 20261,882.801,931.201,873.101,885.601,885.600.53%22,811
Mar 9, 20261,920.851,920.851,858.151,875.601,875.60-3.73%21,231
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