Skip to main content
Blue Star Limited (NSE:BLUESTARCO)
India flag India · Delayed Price · Currency is INR
1,734.40
-18.00 (-1.03%)
At close: Dec 5, 2025

Blue Star Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,939.001,939.001,893.301,911.701,911.70-1.92%444,585
Oct 10, 20251,940.001,965.901,902.201,949.101,949.103.00%1,126,480
Oct 9, 20251,891.001,899.001,862.001,892.301,892.30-0.01%294,578
Oct 8, 20251,920.001,920.001,864.001,892.401,892.40-1.04%453,385
Oct 7, 20251,895.001,927.601,880.401,912.201,912.201.02%602,419
Oct 6, 20251,895.101,959.201,881.801,892.801,892.80-0.34%320,954
Oct 3, 20251,877.801,900.101,862.101,899.201,899.201.14%338,348
Oct 1, 20251,872.601,885.001,836.301,877.801,877.80-0.17%432,865
Sep 30, 20251,900.601,908.001,870.001,881.001,881.00-0.77%799,938
Sep 29, 20251,885.101,921.001,861.401,895.601,895.600.29%879,094
Sep 26, 20251,909.001,931.801,877.301,890.101,890.10-1.93%486,116
Sep 25, 20251,947.101,976.901,919.901,927.301,927.30-0.87%362,163
Sep 24, 20251,960.001,960.001,924.201,944.201,944.20-1.01%384,989
Sep 23, 20251,996.001,998.201,951.101,964.001,964.00-1.64%548,671
Sep 22, 20251,963.802,000.001,950.101,996.801,996.801.68%936,294
Sep 19, 20251,956.001,969.001,935.901,963.801,963.800.14%433,161
Sep 18, 20251,939.001,980.001,935.001,961.001,961.001.07%382,455
Sep 17, 20251,925.001,949.001,909.101,940.201,940.200.84%439,015
Sep 16, 20251,903.001,940.001,892.301,924.101,924.101.85%309,578
Sep 15, 20251,888.401,893.501,878.601,889.101,889.100.22%217,780
Sep 12, 20251,887.001,896.401,871.201,884.901,884.90-0.10%132,536
Sep 11, 20251,886.001,896.001,878.001,886.801,886.80-0.15%171,992
Sep 10, 20251,894.501,911.201,877.001,889.701,889.700.14%261,297
Sep 9, 20251,899.001,899.901,869.301,887.001,887.000.15%319,720
Sep 8, 20251,945.101,951.301,881.401,884.201,884.20-3.05%476,415
Sep 5, 20251,944.001,957.301,921.001,943.501,943.50-0.03%270,112
Sep 4, 20252,038.002,040.001,934.301,944.001,944.00-0.85%664,247
Sep 3, 20251,955.901,969.301,938.001,960.601,960.601.05%453,742
Sep 2, 20251,951.901,965.301,935.001,940.301,940.30-0.41%238,189
Sep 1, 20251,880.001,952.601,875.001,948.301,948.303.54%295,241
Aug 29, 20251,891.001,901.401,871.001,881.701,881.700.09%157,873
Aug 28, 20251,850.001,908.501,850.001,880.101,880.100.81%462,099
Aug 26, 20251,895.001,902.201,859.201,865.001,865.00-2.07%373,925
Aug 25, 20251,920.001,936.201,901.301,904.401,904.40-0.81%332,685
Aug 22, 20251,897.001,937.001,894.901,920.001,920.000.98%259,210
Aug 21, 20251,935.101,935.101,885.701,901.301,901.30-1.35%274,009
Aug 20, 20251,928.001,983.601,922.101,927.401,927.40-0.07%741,947
Aug 19, 20251,915.701,934.901,902.001,928.801,928.800.68%440,159
Aug 18, 20251,850.001,939.601,850.001,915.701,915.707.31%1,751,520
Aug 14, 20251,757.601,801.001,745.901,785.201,785.201.67%288,357
Aug 13, 20251,750.901,774.801,745.001,755.801,755.800.58%152,116
Aug 12, 20251,761.901,775.001,709.501,745.601,745.60-0.93%407,025
Aug 11, 20251,794.901,794.901,740.001,761.901,761.90-2.13%716,175
Aug 8, 20251,830.001,830.301,763.001,800.301,800.30-1.49%631,672
Aug 7, 20251,735.201,839.001,735.201,827.501,827.503.23%1,574,061
Aug 6, 20251,755.101,825.001,722.201,770.401,770.401.13%491,528
Aug 5, 20251,740.001,774.101,738.801,750.701,750.700.65%386,793
Aug 4, 20251,696.001,750.001,691.001,739.401,739.402.50%291,097
Aug 1, 20251,739.601,746.201,687.001,697.001,697.00-2.36%150,047
Jul 31, 20251,735.001,758.901,727.601,738.101,738.10-0.95%379,166
Jul 30, 20251,747.901,765.001,739.401,754.701,754.700.56%175,310
Jul 29, 20251,730.001,748.001,720.001,744.901,744.900.36%110,963
Jul 28, 20251,740.101,759.901,725.901,738.701,738.70-0.49%372,752
Jul 25, 20251,765.101,794.301,740.001,747.201,747.20-0.97%352,865
Jul 24, 20251,755.001,773.001,737.201,764.301,764.300.86%338,581
Jul 23, 20251,730.001,768.301,730.001,749.201,749.20-0.85%684,327
Jul 22, 20251,815.001,816.001,758.401,764.201,764.20-3.04%923,889
Jul 21, 20251,826.101,833.901,795.001,819.601,819.60-1.39%479,965
Jul 18, 20251,881.901,890.801,830.001,845.301,845.30-1.98%548,049
Jul 17, 20251,868.001,922.401,857.601,882.601,873.601.18%745,629
Jul 16, 20251,880.001,883.301,852.701,860.601,851.71-1.15%302,880
Jul 15, 20251,835.001,902.301,834.501,882.301,873.302.94%755,234
Jul 14, 20251,789.101,835.001,777.901,828.501,819.761.59%766,662