BlueStone Jewellery and Lifestyle Limited (NSE:BLUESTONE)
India
· Delayed Price · Currency is INR 513.70
-0.80 (-0.16%)
Apr 29, 2026, 2:05 PM IST
NSE:BLUESTONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 517.90 | 527.00 | 512.30 | 522.75 | - | 1.60% | 83,124 |
| Apr 28, 2026 | 544.00 | 544.00 | 508.25 | 514.50 | 514.50 | -4.81% | 554,113 |
| Apr 27, 2026 | 558.00 | 558.15 | 536.75 | 540.50 | 540.50 | -1.03% | 472,719 |
| Apr 24, 2026 | 563.90 | 596.00 | 525.25 | 546.10 | 546.10 | -0.16% | 7,483,998 |
| Apr 23, 2026 | 544.40 | 552.00 | 536.00 | 547.00 | 547.00 | 1.06% | 271,589 |
| Apr 22, 2026 | 551.35 | 554.80 | 534.90 | 541.25 | 541.25 | -1.11% | 432,602 |
| Apr 21, 2026 | 541.75 | 554.50 | 538.35 | 547.30 | 547.30 | 2.04% | 274,029 |
| Apr 20, 2026 | 525.60 | 542.00 | 522.35 | 536.35 | 536.35 | 2.85% | 318,896 |
| Apr 17, 2026 | 527.20 | 548.00 | 518.15 | 521.50 | 521.50 | 0.15% | 618,927 |
| Apr 16, 2026 | 519.75 | 533.55 | 508.60 | 520.70 | 520.70 | 2.01% | 395,218 |
| Apr 15, 2026 | 500.20 | 517.00 | 500.20 | 510.45 | 510.45 | 2.46% | 214,799 |
| Apr 13, 2026 | 478.70 | 504.45 | 473.85 | 498.20 | 498.20 | 0.63% | 234,550 |
| Apr 10, 2026 | 489.95 | 507.00 | 485.00 | 495.10 | 495.10 | 1.05% | 381,836 |
| Apr 9, 2026 | 458.00 | 500.00 | 449.05 | 489.95 | 489.95 | 6.91% | 890,599 |
| Apr 8, 2026 | 436.00 | 460.00 | 428.00 | 458.30 | 458.30 | 8.37% | 520,874 |
| Apr 7, 2026 | 426.95 | 428.75 | 415.00 | 422.90 | 422.90 | -1.06% | 404,821 |
| Apr 6, 2026 | 427.55 | 435.00 | 410.05 | 427.45 | 427.45 | -0.02% | 410,463 |
| Apr 2, 2026 | 449.70 | 449.70 | 425.00 | 427.55 | 427.55 | -5.68% | 376,052 |
| Apr 1, 2026 | 470.00 | 477.00 | 446.70 | 453.30 | 453.30 | -2.96% | 443,882 |
| Mar 30, 2026 | 480.25 | 483.50 | 460.35 | 467.15 | 467.15 | -4.66% | 274,205 |
| Mar 27, 2026 | 484.00 | 501.15 | 473.90 | 490.00 | 490.00 | -0.78% | 705,356 |
| Mar 25, 2026 | 518.00 | 518.05 | 485.20 | 493.85 | 493.85 | -4.66% | 358,232 |
| Mar 24, 2026 | 529.00 | 529.00 | 511.50 | 518.00 | 518.00 | -0.85% | 202,540 |
| Mar 23, 2026 | 537.00 | 537.00 | 511.00 | 522.45 | 522.45 | -3.93% | 284,040 |
| Mar 20, 2026 | 535.95 | 550.40 | 529.05 | 543.80 | 543.80 | 1.69% | 581,124 |
| Mar 19, 2026 | 532.00 | 566.00 | 524.00 | 534.75 | 534.75 | -1.56% | 352,450 |
| Mar 18, 2026 | 538.90 | 558.15 | 532.05 | 543.20 | 543.20 | 1.81% | 1,009,090 |
| Mar 17, 2026 | 512.80 | 561.00 | 509.65 | 533.55 | 533.55 | 4.05% | 929,124 |
| Mar 16, 2026 | 521.00 | 525.45 | 510.00 | 512.80 | 512.80 | -1.72% | 282,777 |
| Mar 13, 2026 | 520.55 | 537.85 | 508.20 | 521.80 | 521.80 | 0.73% | 671,750 |
| Mar 12, 2026 | 511.85 | 523.95 | 495.00 | 518.00 | 518.00 | 0.85% | 383,714 |
| Mar 11, 2026 | 512.00 | 529.90 | 504.00 | 513.65 | 513.65 | 2.20% | 986,966 |
| Mar 10, 2026 | 484.95 | 510.95 | 471.25 | 502.60 | 502.60 | 5.51% | 675,462 |
| 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 |