Skip to main content
Blue Star Limited (NSE:BLUESTARCO)
India flag India · Delayed Price · Currency is INR
1,837.30
-54.30 (-2.87%)
Apr 29, 2026, 3:30 PM IST

Blue Star Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,900.001,900.001,828.401,837.301,837.30-2.87%683,145
Apr 28, 20261,927.001,928.901,872.901,891.601,891.60-1.29%575,101
Apr 27, 20261,840.001,920.001,840.001,916.301,916.305.38%939,773
Apr 24, 20261,829.801,846.301,785.801,818.401,818.40-0.62%304,562
Apr 23, 20261,898.001,898.001,820.301,829.801,829.80-3.11%777,802
Apr 22, 20261,880.001,903.101,867.401,888.601,888.601.01%504,021
Apr 21, 20261,898.401,914.201,861.001,869.801,869.80-1.02%422,078
Apr 20, 20261,874.801,921.001,852.801,889.001,889.001.23%782,344
Apr 17, 20261,843.001,872.001,828.501,866.101,866.100.91%441,787
Apr 16, 20261,811.001,877.001,795.301,849.301,849.302.46%1,412,659
Apr 15, 20261,773.801,810.001,742.301,804.901,804.904.33%879,409
Apr 13, 20261,636.401,736.101,631.401,730.001,730.002.37%803,685
Apr 10, 20261,655.601,696.301,638.301,690.001,690.002.08%642,000
Apr 9, 20261,619.401,667.401,594.601,655.601,655.602.24%820,689
Apr 8, 20261,590.501,630.101,581.501,619.401,619.405.12%1,505,962
Apr 7, 20261,552.801,552.801,511.301,540.501,540.50-1.59%1,393,726
Apr 6, 20261,527.001,572.701,488.901,565.401,565.402.43%731,043
Apr 2, 20261,527.901,537.001,450.001,528.301,528.30-1.80%2,032,026
Apr 1, 20261,680.001,680.001,520.001,556.301,556.30-3.38%1,494,091
Mar 30, 20261,642.001,664.901,605.001,610.701,610.70-3.85%832,954
Mar 27, 20261,739.001,739.001,668.101,675.201,675.20-3.98%366,704
Mar 25, 20261,670.101,754.901,668.001,744.601,744.604.72%902,460
Mar 24, 20261,640.001,678.901,625.001,665.901,665.902.76%710,170
Mar 23, 20261,688.701,693.001,602.001,621.101,621.10-5.12%687,659
Mar 20, 20261,738.101,752.801,700.101,708.601,708.60-1.44%401,052
Mar 19, 20261,800.001,800.001,727.201,733.501,733.50-4.73%464,044
Mar 18, 20261,831.601,852.201,802.701,819.601,819.600.24%326,171
Mar 17, 20261,809.001,831.701,780.001,815.301,815.300.62%386,880
Mar 16, 20261,820.001,833.201,771.501,804.101,804.10-1.59%599,040
Mar 13, 20261,938.001,939.901,820.001,833.201,833.20-6.16%979,856
Mar 12, 20261,941.001,969.501,892.001,953.501,953.500.64%638,482
Mar 11, 20261,905.001,984.001,894.901,941.101,941.102.82%906,158
Mar 10, 20261,900.001,944.001,871.801,887.801,887.800.68%440,437
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