Blue Jet Healthcare Limited (NSE:BLUEJET)
India
· Delayed Price · Currency is INR 375.60
-9.70 (-2.52%)
Mar 9, 2026, 3:30 PM IST
Blue Jet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 370.10 | 378.85 | 360.10 | 375.60 | 375.60 | -2.52% | 623,708 |
| Mar 6, 2026 | 390.00 | 392.50 | 381.00 | 385.30 | 385.30 | -0.61% | 292,306 |
| Mar 5, 2026 | 380.00 | 390.10 | 368.25 | 387.65 | 387.65 | 2.98% | 574,376 |
| Mar 4, 2026 | 384.65 | 386.00 | 372.50 | 376.45 | 376.45 | -2.13% | 567,630 |
| Mar 2, 2026 | 393.05 | 399.90 | 380.00 | 384.65 | 384.65 | -5.09% | 523,712 |
| Feb 27, 2026 | 400.05 | 410.40 | 392.70 | 405.30 | 405.30 | 1.81% | 584,028 |
| Feb 26, 2026 | 395.05 | 414.00 | 395.00 | 398.10 | 398.10 | -0.41% | 697,557 |
| Feb 25, 2026 | 407.80 | 414.70 | 390.15 | 399.75 | 399.75 | -2.36% | 1,270,697 |
| Feb 24, 2026 | 390.45 | 417.75 | 387.00 | 409.40 | 409.40 | 4.60% | 6,410,900 |
| Feb 23, 2026 | 359.00 | 391.40 | 357.60 | 391.40 | 391.40 | 9.99% | 3,351,292 |
| Feb 20, 2026 | 371.00 | 371.00 | 353.10 | 355.85 | 355.85 | -2.29% | 825,679 |
| Feb 19, 2026 | 359.95 | 388.30 | 357.60 | 364.20 | 364.20 | 1.35% | 1,523,832 |
| Feb 18, 2026 | 368.80 | 368.80 | 355.00 | 359.35 | 359.35 | -0.70% | 637,299 |
| Feb 17, 2026 | 357.60 | 384.50 | 352.55 | 361.90 | 361.90 | 1.20% | 1,950,623 |
| Feb 16, 2026 | 366.95 | 369.95 | 357.60 | 357.60 | 357.60 | -9.99% | 2,443,679 |
| Feb 13, 2026 | 441.35 | 443.35 | 397.30 | 397.30 | 397.30 | -9.99% | 1,493,591 |
| Feb 12, 2026 | 442.00 | 449.00 | 434.50 | 441.40 | 441.40 | -0.17% | 282,649 |
| Feb 11, 2026 | 445.00 | 446.00 | 434.05 | 442.15 | 442.15 | -0.08% | 177,878 |
| Feb 10, 2026 | 444.90 | 453.00 | 438.45 | 442.50 | 442.50 | 0.51% | 371,395 |
| Feb 9, 2026 | 420.50 | 446.95 | 413.85 | 440.25 | 440.25 | 7.00% | 792,674 |
| Feb 6, 2026 | 410.00 | 415.00 | 395.15 | 411.45 | 411.45 | 1.17% | 234,541 |
| Feb 5, 2026 | 413.00 | 415.60 | 400.25 | 406.70 | 406.70 | -1.50% | 188,636 |
| Feb 4, 2026 | 425.00 | 425.00 | 410.55 | 412.90 | 412.90 | -1.99% | 306,494 |
| Feb 3, 2026 | 435.00 | 439.80 | 419.10 | 421.30 | 421.30 | 3.53% | 500,542 |
| Feb 2, 2026 | 410.05 | 411.05 | 392.00 | 406.95 | 406.95 | -0.76% | 285,609 |
| Feb 1, 2026 | 418.50 | 423.90 | 407.95 | 410.05 | 410.05 | -1.84% | 133,080 |
| Jan 30, 2026 | 420.00 | 424.00 | 411.10 | 417.75 | 417.75 | -0.33% | 394,161 |
| Jan 29, 2026 | 419.05 | 437.20 | 414.40 | 419.15 | 419.15 | 0.72% | 415,346 |
| Jan 28, 2026 | 415.00 | 430.95 | 413.00 | 416.15 | 416.15 | -0.88% | 473,254 |
| Jan 27, 2026 | 432.05 | 432.45 | 416.00 | 419.85 | 419.85 | -2.91% | 519,822 |
| Jan 23, 2026 | 457.50 | 457.50 | 423.00 | 432.45 | 432.45 | -4.65% | 348,855 |
| Jan 22, 2026 | 448.95 | 458.20 | 447.35 | 453.55 | 453.55 | 2.35% | 140,870 |
| Jan 21, 2026 | 456.40 | 462.90 | 441.00 | 443.15 | 443.15 | -3.61% | 423,935 |
| Jan 20, 2026 | 484.00 | 484.00 | 457.50 | 459.75 | 459.75 | -4.18% | 525,344 |
| Jan 19, 2026 | 479.00 | 486.90 | 475.05 | 479.80 | 479.80 | -0.82% | 334,854 |
| Jan 16, 2026 | 491.00 | 494.90 | 482.00 | 483.75 | 483.75 | -1.40% | 212,790 |
| Jan 14, 2026 | 499.40 | 503.60 | 488.65 | 490.60 | 490.60 | -1.76% | 181,105 |
| Jan 13, 2026 | 515.40 | 515.40 | 497.20 | 499.40 | 499.40 | -1.99% | 227,077 |
| Jan 12, 2026 | 500.50 | 511.50 | 490.45 | 509.55 | 509.55 | 1.87% | 491,297 |
| Jan 9, 2026 | 512.65 | 512.65 | 497.00 | 500.20 | 500.20 | -2.43% | 313,575 |
| Jan 8, 2026 | 534.00 | 534.00 | 511.05 | 512.65 | 512.65 | -2.70% | 189,674 |
| Jan 7, 2026 | 526.50 | 533.25 | 521.60 | 526.85 | 526.85 | 0.12% | 188,527 |
| Jan 6, 2026 | 530.50 | 541.15 | 522.00 | 526.20 | 526.20 | 0.28% | 249,763 |
| Jan 5, 2026 | 528.50 | 534.95 | 521.05 | 524.75 | 524.75 | -1.20% | 192,536 |
| Jan 2, 2026 | 525.55 | 537.30 | 525.55 | 531.10 | 531.10 | 0.40% | 151,578 |
| Jan 1, 2026 | 532.00 | 532.00 | 525.10 | 529.00 | 529.00 | -0.23% | 82,242 |
| Dec 31, 2025 | 519.80 | 532.00 | 518.10 | 530.20 | 530.20 | 2.00% | 175,653 |
| Dec 30, 2025 | 518.80 | 523.45 | 517.00 | 519.80 | 519.80 | -0.16% | 132,306 |
| Dec 29, 2025 | 528.00 | 532.80 | 518.70 | 520.65 | 520.65 | -1.60% | 176,056 |
| Dec 26, 2025 | 538.50 | 539.65 | 528.00 | 529.10 | 529.10 | -1.75% | 155,802 |
| Dec 24, 2025 | 554.00 | 555.00 | 536.00 | 538.50 | 538.50 | -2.01% | 150,329 |
| Dec 23, 2025 | 554.00 | 561.00 | 546.10 | 549.55 | 549.55 | -0.79% | 235,379 |
| Dec 22, 2025 | 534.95 | 572.50 | 528.60 | 553.95 | 553.95 | 4.26% | 1,125,719 |
| Dec 19, 2025 | 525.00 | 540.05 | 515.20 | 531.30 | 531.30 | 1.39% | 486,869 |
| Dec 18, 2025 | 529.85 | 529.85 | 512.40 | 524.00 | 524.00 | -1.34% | 325,914 |
| Dec 17, 2025 | 541.00 | 542.95 | 529.45 | 531.10 | 531.10 | -2.01% | 152,159 |
| Dec 16, 2025 | 548.15 | 556.00 | 540.35 | 542.00 | 542.00 | -1.12% | 131,848 |
| Dec 15, 2025 | 558.55 | 558.55 | 543.00 | 548.15 | 548.15 | -1.86% | 247,038 |
| Dec 12, 2025 | 556.00 | 565.60 | 550.50 | 558.55 | 558.55 | 0.81% | 168,508 |
| Dec 11, 2025 | 540.90 | 557.95 | 537.30 | 554.05 | 554.05 | 2.98% | 223,932 |
| Dec 10, 2025 | 547.05 | 552.30 | 534.95 | 538.00 | 538.00 | -1.74% | 226,421 |
| Dec 9, 2025 | 544.90 | 554.95 | 533.25 | 547.50 | 547.50 | -0.24% | 286,990 |
| Dec 8, 2025 | 544.65 | 558.75 | 532.25 | 548.80 | 548.80 | 0.77% | 247,012 |
| Dec 5, 2025 | 552.05 | 557.70 | 541.10 | 544.60 | 544.60 | -1.84% | 181,910 |
| Dec 4, 2025 | 570.00 | 577.50 | 552.00 | 554.80 | 554.80 | -2.56% | 261,844 |
| Dec 3, 2025 | 569.90 | 574.35 | 564.20 | 569.40 | 569.40 | -0.09% | 137,665 |
| Dec 2, 2025 | 566.00 | 573.60 | 559.80 | 569.90 | 569.90 | 0.63% | 181,064 |
| Dec 1, 2025 | 578.40 | 581.05 | 563.90 | 566.35 | 566.35 | -2.09% | 202,537 |
| Nov 28, 2025 | 574.00 | 586.95 | 570.00 | 578.45 | 578.45 | 0.61% | 287,313 |
| Nov 27, 2025 | 571.85 | 576.95 | 568.60 | 574.95 | 574.95 | 0.75% | 153,360 |
| Nov 26, 2025 | 563.05 | 573.60 | 558.25 | 570.65 | 570.65 | 1.11% | 184,726 |
| Nov 25, 2025 | 544.00 | 577.00 | 538.00 | 564.40 | 564.40 | 3.76% | 1,008,140 |
| Nov 24, 2025 | 555.25 | 559.00 | 539.25 | 543.95 | 543.95 | -2.04% | 1,297,230 |
| Nov 21, 2025 | 574.65 | 577.25 | 552.80 | 555.25 | 555.25 | -3.94% | 413,766 |
| Nov 20, 2025 | 568.00 | 583.90 | 567.70 | 578.00 | 578.00 | 1.79% | 252,767 |
| Nov 19, 2025 | 571.00 | 574.90 | 565.00 | 567.85 | 567.85 | -0.60% | 203,444 |
| Nov 18, 2025 | 578.65 | 582.20 | 570.10 | 571.30 | 571.30 | -1.75% | 142,018 |
| Nov 17, 2025 | 579.20 | 586.45 | 577.00 | 581.45 | 581.45 | 0.95% | 251,064 |
| Nov 14, 2025 | 580.00 | 580.00 | 562.20 | 576.00 | 576.00 | -0.87% | 386,348 |
| Nov 13, 2025 | 584.00 | 589.20 | 576.00 | 581.05 | 581.05 | -0.01% | 220,934 |
| Nov 12, 2025 | 580.90 | 596.00 | 580.20 | 581.10 | 581.10 | 0.31% | 325,207 |
| Nov 11, 2025 | 591.15 | 594.35 | 575.00 | 579.30 | 579.30 | -1.79% | 446,599 |
| Nov 10, 2025 | 599.00 | 599.85 | 583.45 | 589.85 | 589.85 | -1.39% | 487,448 |
| Nov 7, 2025 | 567.00 | 609.50 | 543.70 | 598.15 | 598.15 | 6.50% | 1,934,229 |
| Nov 6, 2025 | 585.05 | 610.75 | 556.10 | 561.65 | 561.65 | -7.42% | 2,567,694 |
| Nov 4, 2025 | 680.00 | 688.50 | 606.65 | 606.65 | 606.65 | -10.00% | 2,738,354 |
| Nov 3, 2025 | 661.00 | 678.40 | 656.35 | 674.05 | 674.05 | 2.69% | 520,676 |
| Oct 31, 2025 | 647.35 | 661.50 | 640.10 | 656.40 | 656.40 | 1.40% | 212,671 |
| Oct 30, 2025 | 654.00 | 657.70 | 643.80 | 647.35 | 647.35 | -0.66% | 162,010 |
| Oct 29, 2025 | 638.80 | 654.70 | 636.80 | 651.65 | 651.65 | 2.01% | 214,462 |
| Oct 28, 2025 | 641.90 | 648.00 | 636.00 | 638.80 | 638.80 | 0.55% | 267,666 |
| Oct 27, 2025 | 650.00 | 650.00 | 632.40 | 635.30 | 635.30 | -1.46% | 215,958 |
| Oct 24, 2025 | 658.65 | 658.65 | 643.05 | 644.70 | 644.70 | -0.97% | 213,743 |
| Oct 23, 2025 | 671.00 | 673.35 | 648.00 | 651.00 | 651.00 | -1.78% | 293,180 |
| Oct 21, 2025 | 665.00 | 668.00 | 660.20 | 662.80 | 662.80 | 0.25% | 74,584 |
| Oct 20, 2025 | 665.00 | 665.00 | 650.60 | 661.15 | 661.15 | 1.20% | 244,508 |
| Oct 17, 2025 | 670.00 | 674.80 | 652.00 | 653.30 | 653.30 | -2.71% | 283,631 |
| Oct 16, 2025 | 665.00 | 679.95 | 661.10 | 671.50 | 671.50 | 1.46% | 281,673 |
| Oct 15, 2025 | 657.05 | 670.45 | 655.00 | 661.85 | 661.85 | 0.72% | 179,505 |
| Oct 14, 2025 | 664.40 | 666.05 | 654.10 | 657.10 | 657.10 | -1.02% | 267,004 |