Skip to main content
Blue Star Limited (NSE:BLUESTARCO)
India flag India · Delayed Price · Currency is INR
1,875.10
-73.40 (-3.77%)
At close: Mar 9, 2026

Blue Star Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,909.001,918.301,856.801,875.101,875.10-3.77%683,868
Mar 6, 20261,939.001,976.201,908.701,948.501,948.500.09%957,837
Mar 5, 20261,845.801,956.001,821.001,946.701,946.705.59%811,414
Mar 4, 20261,877.701,881.901,832.301,843.601,843.60-3.10%453,584
Mar 2, 20261,862.801,935.001,862.801,902.501,902.50-1.99%268,981
Feb 27, 20261,968.001,968.001,932.001,941.201,941.20-1.21%256,347
Feb 26, 20261,945.001,975.001,930.701,964.901,964.901.17%239,179
Feb 25, 20261,965.101,980.401,928.001,942.201,942.20-0.88%302,374
Feb 24, 20261,960.001,968.001,933.401,959.501,959.50-0.12%315,256
Feb 23, 20261,978.801,990.801,955.001,961.801,961.80-0.34%221,246
Feb 20, 20261,960.001,980.001,952.101,968.401,968.40-0.04%247,143
Feb 19, 20262,016.702,017.701,957.101,969.101,969.10-2.36%243,797
Feb 18, 20262,019.402,029.601,971.302,016.702,016.700.71%495,144
Feb 17, 20261,976.402,006.701,976.002,002.402,002.401.37%371,368
Feb 16, 20262,000.002,006.501,956.401,975.401,975.40-1.09%451,670
Feb 13, 20261,960.002,015.001,952.301,997.201,997.201.18%618,695
Feb 12, 20261,962.201,988.701,945.201,974.001,974.000.60%685,935
Feb 11, 20261,959.001,965.701,934.201,962.201,962.200.71%387,390
Feb 10, 20261,951.001,995.501,929.501,948.301,948.300.58%729,715
Feb 9, 20261,889.301,946.501,889.301,937.001,937.002.98%1,382,090
Feb 6, 20261,863.901,885.901,834.501,880.901,880.901.02%336,840
Feb 5, 20261,893.201,893.201,841.201,862.001,862.00-0.97%345,561
Feb 4, 20261,817.801,895.101,803.601,880.201,880.203.43%941,831
Feb 3, 20261,868.001,920.301,805.601,817.801,817.80-1.11%706,706
Feb 2, 20261,792.001,848.901,765.901,838.201,838.202.50%433,710
Feb 1, 20261,809.101,829.901,780.701,793.401,793.40-1.29%203,252
Jan 30, 20261,700.001,822.001,699.101,816.901,816.904.87%1,269,386
Jan 29, 20261,715.901,771.701,676.501,732.501,732.501.82%591,021
Jan 28, 20261,657.701,729.201,645.001,701.501,701.502.04%536,357
Jan 27, 20261,702.401,710.001,651.401,667.501,667.50-1.80%604,560
Jan 23, 20261,709.301,745.001,690.601,698.101,698.10-0.66%346,663
Jan 22, 20261,720.001,743.701,702.101,709.301,709.30-0.26%245,339
Jan 21, 20261,733.001,734.001,690.001,713.701,713.70-1.96%660,566
Jan 20, 20261,765.001,779.201,727.401,747.901,747.90-1.13%432,160
Jan 19, 20261,795.101,819.001,762.101,767.801,767.80-2.12%254,576
Jan 16, 20261,814.901,828.401,795.601,806.101,806.10-0.33%138,252
Jan 14, 20261,800.801,817.901,766.101,812.101,812.101.05%109,184
Jan 13, 20261,790.001,808.901,760.601,793.201,793.20-0.01%159,533
Jan 12, 20261,790.001,816.801,778.701,793.301,793.30-0.44%154,279
Jan 9, 20261,813.901,843.101,782.601,801.301,801.30-0.98%168,386
Jan 8, 20261,833.001,861.001,811.001,819.201,819.20-1.28%240,598
Jan 7, 20261,823.401,852.001,790.601,842.701,842.701.05%630,307
Jan 6, 20261,850.001,854.501,806.001,823.601,823.60-1.37%266,141
Jan 5, 20261,810.001,876.901,768.601,848.901,848.901.81%602,390
Jan 2, 20261,783.601,829.501,751.001,816.101,816.102.48%590,199
Jan 1, 20261,738.001,790.201,733.001,772.201,772.202.40%197,014
Dec 31, 20251,708.001,744.501,688.001,730.701,730.701.33%184,871
Dec 30, 20251,731.001,733.701,702.001,708.001,708.00-1.36%207,504
Dec 29, 20251,763.101,778.701,728.301,731.601,731.60-1.83%111,998
Dec 26, 20251,777.101,797.201,759.501,763.901,763.90-0.76%64,530
Dec 24, 20251,769.001,792.801,755.001,777.401,777.400.62%165,843
Dec 23, 20251,768.501,771.501,748.601,766.401,766.400.01%151,531
Dec 22, 20251,785.901,803.701,759.001,766.201,766.20-0.85%594,908
Dec 19, 20251,857.801,860.901,756.201,781.401,781.40-3.95%850,041
Dec 18, 20251,820.001,862.001,815.501,854.601,854.601.52%255,235
Dec 17, 20251,808.001,831.001,805.001,826.801,826.800.62%138,651
Dec 16, 20251,790.001,822.501,790.001,815.601,815.600.52%145,718
Dec 15, 20251,790.001,818.001,785.001,806.201,806.200.53%147,119
Dec 12, 20251,747.001,804.901,747.001,796.701,796.702.89%201,435
Dec 11, 20251,723.501,757.801,723.501,746.201,746.200.97%92,083
Dec 10, 20251,727.101,740.601,715.701,729.401,729.40-0.53%198,789
Dec 9, 20251,723.301,752.001,705.001,738.601,738.600.89%225,965
Dec 8, 20251,734.501,743.301,701.901,723.201,723.20-0.65%208,595
Dec 5, 20251,740.001,753.401,723.201,734.401,734.40-1.03%290,940
Dec 4, 20251,748.001,761.001,735.001,752.401,752.40-0.12%219,135
Dec 3, 20251,745.501,760.601,726.001,754.501,754.500.52%245,153
Dec 2, 20251,778.101,792.801,741.101,745.401,745.40-1.36%292,489
Dec 1, 20251,766.001,778.001,752.001,769.401,769.400.23%207,241
Nov 28, 20251,760.001,769.101,751.201,765.401,765.400.41%150,617
Nov 27, 20251,776.001,779.901,740.601,758.201,758.20-1.00%553,260
Nov 26, 20251,760.501,780.001,750.001,775.901,775.901.67%299,463
Nov 25, 20251,794.801,794.801,723.001,746.701,746.70-2.16%535,031
Nov 24, 20251,780.001,790.001,766.001,785.301,785.300.51%196,437
Nov 21, 20251,794.601,794.601,764.001,776.301,776.30-1.02%313,227
Nov 20, 20251,785.301,809.001,778.001,794.601,794.60-0.02%229,864
Nov 19, 20251,775.001,798.001,760.501,795.001,795.000.98%186,454
Nov 18, 20251,789.001,789.001,749.501,777.501,777.50-0.64%361,223
Nov 17, 20251,768.301,797.901,765.001,788.901,788.901.16%143,839
Nov 14, 20251,785.001,802.301,762.501,768.401,768.40-1.08%401,542
Nov 13, 20251,797.001,807.001,780.201,787.701,787.70-0.57%317,336
Nov 12, 20251,780.001,802.901,772.001,798.001,798.001.01%225,467
Nov 11, 20251,770.001,784.001,740.001,780.101,780.100.48%240,014
Nov 10, 20251,757.601,781.001,706.501,771.601,771.601.08%315,959
Nov 7, 20251,790.001,790.001,712.101,752.701,752.70-1.84%917,742
Nov 6, 20251,934.002,021.401,776.001,785.501,785.50-6.89%2,860,574
Nov 4, 20251,912.601,931.901,886.101,917.601,917.60-0.87%396,298
Nov 3, 20251,937.401,955.001,901.301,934.401,934.40-0.15%175,025
Oct 31, 20251,965.001,988.001,932.001,937.401,937.40-1.24%127,593
Oct 30, 20251,965.001,967.001,937.001,961.801,961.80-0.17%256,389
Oct 29, 20251,952.801,972.801,939.001,965.101,965.100.69%121,878
Oct 28, 20252,007.502,007.501,942.701,951.601,951.60-1.41%198,251
Oct 27, 20252,025.002,030.401,975.001,979.601,979.60-1.32%265,523
Oct 24, 20251,974.902,032.901,973.002,006.002,006.001.71%732,438
Oct 23, 20251,963.901,981.701,951.001,972.201,972.200.47%145,698
Oct 21, 20251,987.001,987.001,951.101,963.001,963.00-0.42%35,674
Oct 20, 20251,979.901,983.701,949.401,971.301,971.30-0.01%222,762
Oct 17, 20251,954.901,985.001,941.001,971.401,971.400.70%134,668
Oct 16, 20251,913.301,968.601,913.001,957.601,957.602.32%228,414
Oct 15, 20251,876.001,923.601,870.301,913.301,913.301.74%391,384
Oct 14, 20251,911.801,923.501,873.501,880.601,880.60-1.63%409,374