BlueStone Jewellery and Lifestyle Limited (NSE:BLUESTONE)
India
· Delayed Price · Currency is INR 500.60
+24.25 (5.09%)
Mar 10, 2026, 10:40 AM IST
NSE:BLUESTONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 446.50 | 495.80 | 440.00 | 476.35 | 476.35 | 4.20% | 334,717 |
| Mar 6, 2026 | 454.20 | 472.00 | 435.00 | 457.15 | 457.15 | 1.99% | 229,495 |
| Mar 5, 2026 | 451.00 | 454.85 | 441.10 | 448.25 | 448.25 | -0.28% | 265,171 |
| Mar 4, 2026 | 431.55 | 456.60 | 431.55 | 449.50 | 449.50 | 1.41% | 299,275 |
| Mar 2, 2026 | 425.00 | 457.00 | 415.10 | 443.25 | 443.25 | 1.33% | 535,969 |
| Feb 27, 2026 | 435.00 | 445.60 | 415.25 | 437.45 | 437.45 | 1.16% | 440,981 |
| Feb 26, 2026 | 421.05 | 437.85 | 418.10 | 432.45 | 432.45 | 2.45% | 258,273 |
| Feb 25, 2026 | 408.55 | 431.40 | 402.45 | 422.10 | 422.10 | 4.62% | 439,133 |
| Feb 24, 2026 | 406.35 | 407.90 | 400.70 | 403.45 | 403.45 | -0.71% | 151,860 |
| Feb 23, 2026 | 413.90 | 418.25 | 404.00 | 406.35 | 406.35 | -1.04% | 131,525 |
| Feb 20, 2026 | 425.00 | 425.60 | 404.95 | 410.60 | 410.60 | -3.59% | 131,289 |
| Feb 19, 2026 | 422.95 | 429.40 | 418.00 | 425.90 | 425.90 | 1.50% | 156,891 |
| Feb 18, 2026 | 409.65 | 427.25 | 407.25 | 419.60 | 419.60 | 3.30% | 279,726 |
| Feb 17, 2026 | 414.00 | 414.00 | 399.80 | 406.20 | 406.20 | -1.05% | 319,357 |
| Feb 16, 2026 | 435.00 | 435.00 | 404.00 | 410.50 | 410.50 | -6.01% | 732,150 |
| Feb 13, 2026 | 445.90 | 452.55 | 431.20 | 436.75 | 436.75 | -3.10% | 759,512 |
| Feb 12, 2026 | 447.90 | 455.85 | 433.00 | 450.70 | 450.70 | 0.74% | 280,400 |
| Feb 11, 2026 | 447.50 | 450.00 | 428.40 | 447.40 | 447.40 | 0.77% | 385,564 |
| Feb 10, 2026 | 450.10 | 463.70 | 441.60 | 444.00 | 444.00 | -0.80% | 388,804 |
| Feb 9, 2026 | 432.00 | 454.80 | 429.75 | 447.60 | 447.60 | 4.68% | 451,095 |
| Feb 6, 2026 | 443.00 | 444.05 | 424.75 | 427.60 | 427.60 | -3.05% | 294,398 |
| Feb 5, 2026 | 435.75 | 445.50 | 427.15 | 441.05 | 441.05 | 1.22% | 364,766 |
| Feb 4, 2026 | 444.25 | 444.25 | 430.30 | 435.75 | 435.75 | -1.12% | 537,034 |
| Feb 3, 2026 | 465.00 | 472.95 | 433.85 | 440.70 | 440.70 | -2.74% | 595,703 |
| Feb 2, 2026 | 431.10 | 468.00 | 411.85 | 453.10 | 453.10 | 6.19% | 971,669 |
| Feb 1, 2026 | 442.25 | 444.90 | 422.05 | 426.70 | 426.70 | -3.04% | 90,916 |
| Jan 30, 2026 | 445.00 | 445.00 | 430.30 | 440.10 | 440.10 | -1.43% | 213,664 |
| Jan 29, 2026 | 440.00 | 452.00 | 418.85 | 446.50 | 446.50 | 0.47% | 481,403 |
| Jan 28, 2026 | 450.95 | 459.70 | 440.00 | 444.40 | 444.40 | -1.44% | 190,069 |
| Jan 27, 2026 | 472.05 | 472.05 | 446.60 | 450.90 | 450.90 | -1.31% | 405,246 |
| Jan 23, 2026 | 482.00 | 506.85 | 425.60 | 456.90 | 456.90 | -3.81% | 3,708,844 |
| Jan 22, 2026 | 435.45 | 489.00 | 426.80 | 475.00 | 475.00 | 11.84% | 4,860,638 |
| Jan 21, 2026 | 438.00 | 441.50 | 421.00 | 424.70 | 424.70 | -3.49% | 210,695 |
| Jan 20, 2026 | 451.80 | 460.00 | 438.00 | 440.05 | 440.05 | -2.38% | 112,702 |
| Jan 19, 2026 | 454.10 | 454.30 | 446.20 | 450.80 | 450.80 | -0.77% | 136,497 |
| Jan 16, 2026 | 465.50 | 465.50 | 452.50 | 454.30 | 454.30 | -2.41% | 194,798 |
| Jan 14, 2026 | 475.75 | 477.00 | 460.10 | 465.50 | 465.50 | -2.15% | 78,150 |
| Jan 13, 2026 | 477.50 | 481.00 | 470.75 | 475.75 | 475.75 | -0.37% | 130,600 |
| Jan 12, 2026 | 488.45 | 488.45 | 471.00 | 477.50 | 477.50 | -2.24% | 237,380 |
| Jan 9, 2026 | 487.00 | 494.00 | 474.20 | 488.45 | 488.45 | 1.23% | 111,887 |
| Jan 8, 2026 | 500.00 | 500.00 | 478.55 | 482.50 | 482.50 | -2.73% | 117,088 |
| Jan 7, 2026 | 486.65 | 504.80 | 486.65 | 496.05 | 496.05 | 2.48% | 202,014 |
| Jan 6, 2026 | 490.10 | 505.55 | 479.85 | 484.05 | 484.05 | -1.23% | 275,474 |
| Jan 5, 2026 | 502.00 | 505.00 | 489.00 | 490.10 | 490.10 | -2.13% | 89,044 |
| Jan 2, 2026 | 480.00 | 504.00 | 475.50 | 500.75 | 500.75 | 5.06% | 244,632 |
| Jan 1, 2026 | 475.00 | 484.70 | 472.55 | 476.65 | 476.65 | 1.25% | 98,455 |
| Dec 31, 2025 | 477.75 | 480.15 | 470.00 | 470.75 | 470.75 | -0.97% | 53,081 |
| Dec 30, 2025 | 481.45 | 486.00 | 466.00 | 475.35 | 475.35 | -1.26% | 217,536 |
| Dec 29, 2025 | 495.75 | 499.40 | 480.00 | 481.40 | 481.40 | -2.41% | 161,574 |
| Dec 26, 2025 | 502.95 | 507.65 | 490.25 | 493.30 | 493.30 | -1.64% | 128,287 |
| Dec 24, 2025 | 506.50 | 508.00 | 498.00 | 501.55 | 501.55 | -0.48% | 238,178 |
| Dec 23, 2025 | 525.00 | 525.00 | 501.20 | 503.95 | 503.95 | -2.35% | 174,816 |
| Dec 22, 2025 | 509.30 | 519.90 | 505.55 | 516.10 | 516.10 | 1.14% | 103,400 |
| Dec 19, 2025 | 505.05 | 518.15 | 502.65 | 510.30 | 510.30 | 1.54% | 120,246 |
| Dec 18, 2025 | 503.95 | 506.25 | 499.80 | 502.55 | 502.55 | 0.42% | 152,093 |
| Dec 17, 2025 | 503.80 | 506.85 | 496.60 | 500.45 | 500.45 | 0.29% | 173,586 |
| Dec 16, 2025 | 512.00 | 514.95 | 495.80 | 499.00 | 499.00 | -2.27% | 237,696 |
| Dec 15, 2025 | 531.65 | 531.65 | 493.60 | 510.60 | 510.60 | -3.19% | 867,733 |
| Dec 12, 2025 | 547.90 | 550.95 | 524.60 | 527.45 | 527.45 | -3.02% | 278,383 |
| Dec 11, 2025 | 535.85 | 546.00 | 527.45 | 543.90 | 543.90 | 1.51% | 99,725 |
| Dec 10, 2025 | 554.00 | 560.00 | 531.95 | 535.80 | 535.80 | -3.08% | 96,355 |
| Dec 9, 2025 | 537.95 | 556.15 | 524.65 | 552.85 | 552.85 | 3.67% | 205,386 |
| Dec 8, 2025 | 530.00 | 535.70 | 523.90 | 533.30 | 533.30 | 1.02% | 89,360 |
| Dec 5, 2025 | 547.55 | 558.60 | 522.05 | 527.90 | 527.90 | -3.59% | 163,870 |
| Dec 4, 2025 | 542.40 | 549.25 | 537.30 | 547.55 | 547.55 | -0.13% | 213,069 |
| Dec 3, 2025 | 560.10 | 563.00 | 538.05 | 548.25 | 548.25 | -1.94% | 124,227 |
| Dec 2, 2025 | 559.70 | 571.85 | 556.15 | 559.10 | 559.10 | -0.11% | 128,660 |
| Dec 1, 2025 | 558.10 | 566.95 | 552.25 | 559.70 | 559.70 | 0.29% | 229,231 |
| Nov 28, 2025 | 561.90 | 565.55 | 552.15 | 558.10 | 558.10 | -0.68% | 87,182 |
| Nov 27, 2025 | 564.10 | 571.00 | 559.00 | 561.90 | 561.90 | 0.61% | 108,076 |
| Nov 26, 2025 | 561.40 | 567.90 | 552.20 | 558.50 | 558.50 | 0.28% | 83,780 |
| Nov 25, 2025 | 556.00 | 569.00 | 545.70 | 556.95 | 556.95 | 0.87% | 187,458 |
| Nov 24, 2025 | 569.00 | 573.10 | 546.00 | 552.15 | 552.15 | -3.29% | 267,792 |
| Nov 21, 2025 | 570.05 | 579.70 | 568.05 | 570.95 | 570.95 | 0.25% | 124,695 |
| Nov 20, 2025 | 574.90 | 574.90 | 561.10 | 569.50 | 569.50 | -0.17% | 152,453 |
| Nov 19, 2025 | 569.00 | 575.50 | 564.15 | 570.45 | 570.45 | 0.54% | 229,356 |
| Nov 18, 2025 | 569.40 | 573.85 | 563.00 | 567.40 | 567.40 | -0.35% | 169,228 |
| Nov 17, 2025 | 580.50 | 580.80 | 555.90 | 569.40 | 569.40 | -0.93% | 206,660 |
| Nov 14, 2025 | 573.00 | 580.05 | 567.15 | 574.75 | 574.75 | 0.27% | 197,747 |
| Nov 13, 2025 | 596.75 | 598.50 | 557.45 | 573.20 | 573.20 | -3.11% | 404,094 |
| Nov 12, 2025 | 600.00 | 612.00 | 588.95 | 591.60 | 591.60 | -1.93% | 325,717 |
| Nov 11, 2025 | 596.00 | 612.45 | 591.10 | 603.25 | 603.25 | 1.25% | 482,127 |
| Nov 10, 2025 | 609.80 | 612.05 | 588.20 | 595.80 | 595.80 | -1.72% | 575,624 |
| Nov 7, 2025 | 651.80 | 653.00 | 599.05 | 606.25 | 606.25 | -6.99% | 1,021,530 |
| Nov 6, 2025 | 711.95 | 713.00 | 635.00 | 651.80 | 651.80 | -8.45% | 1,983,643 |
| Nov 4, 2025 | 714.50 | 719.40 | 706.00 | 711.95 | 711.95 | 0.13% | 456,366 |
| Nov 3, 2025 | 707.95 | 719.30 | 701.05 | 711.05 | 711.05 | 0.43% | 569,298 |
| Oct 31, 2025 | 698.20 | 716.75 | 693.35 | 708.00 | 708.00 | 1.88% | 477,972 |
| Oct 30, 2025 | 708.65 | 710.00 | 690.50 | 694.95 | 694.95 | -1.46% | 327,899 |
| Oct 29, 2025 | 698.80 | 717.70 | 698.80 | 705.25 | 705.25 | 2.19% | 641,555 |
| Oct 28, 2025 | 738.30 | 739.45 | 676.50 | 690.15 | 690.15 | -6.52% | 1,535,375 |
| Oct 27, 2025 | 743.00 | 753.85 | 733.60 | 738.25 | 738.25 | -0.75% | 812,203 |
| Oct 24, 2025 | 714.00 | 750.00 | 705.35 | 743.80 | 743.80 | 4.38% | 1,604,774 |
| Oct 23, 2025 | 715.00 | 722.95 | 695.70 | 712.60 | 712.60 | -0.15% | 661,189 |
| Oct 21, 2025 | 718.50 | 725.00 | 691.65 | 713.70 | 713.70 | 0.02% | 139,624 |
| Oct 20, 2025 | 716.45 | 733.70 | 706.45 | 713.55 | 713.55 | -0.14% | 538,779 |
| Oct 17, 2025 | 740.00 | 770.25 | 708.00 | 714.55 | 714.55 | -3.18% | 931,998 |
| Oct 16, 2025 | 733.80 | 750.00 | 726.00 | 738.00 | 738.00 | 1.45% | 1,079,646 |
| Oct 15, 2025 | 725.00 | 738.20 | 707.25 | 727.45 | 727.45 | -0.95% | 1,333,981 |
| Oct 14, 2025 | 699.70 | 754.00 | 699.20 | 734.45 | 734.45 | 5.56% | 4,273,566 |