Blue Jet Healthcare Limited BLUEJET
NSE · India · Health Technology
INR 541.80+3.75 (+0.70%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 538.05 | -2.10% | INR 555.00 | INR 562.35 | INR 535.00 | 399.67K |
| 2026-09-29 | INR 549.60 | -1.38% | INR 558.95 | INR 566.60 | INR 544.80 | 763.83K |
| 2026-09-28 | INR 557.30 | -2.34% | INR 565.50 | INR 573.70 | INR 554.50 | 194.89K |
| 2026-09-25 | INR 570.65 | -0.49% | INR 573.75 | INR 576.60 | INR 563.50 | 249.83K |
| 2026-09-24 | INR 573.45 | -2.10% | INR 582.00 | INR 592.00 | INR 571.85 | 392.35K |
| 2026-09-23 | INR 585.75 | -0.26% | INR 589.95 | INR 594.75 | INR 578.30 | 535.54K |
| 2026-09-22 | INR 587.30 | +1.32% | INR 584.00 | INR 602.65 | INR 580.55 | 621.30K |
| 2026-09-21 | INR 579.65 | +0.76% | INR 579.00 | INR 592.00 | INR 575.10 | 555.42K |
| 2026-09-18 | INR 575.25 | +1.24% | INR 570.45 | INR 577.85 | INR 567.00 | 207.88K |
| 2026-09-17 | INR 568.20 | +0.56% | INR 563.25 | INR 576.90 | INR 563.25 | 546.80K |
| 2026-09-16 | INR 565.05 | +2.62% | INR 553.00 | INR 575.00 | INR 543.75 | 1.11M |
| 2026-09-15 | INR 550.65 | -3.15% | INR 572.00 | INR 572.00 | INR 548.10 | 364.93K |
| 2026-09-14 | INR 568.55 | 0.00% | INR 568.55 | INR 568.55 | INR 568.55 | 0 |
| 2026-09-11 | INR 568.55 | -1.17% | INR 572.60 | INR 572.60 | INR 563.00 | 294.50K |
| 2026-09-10 | INR 575.30 | 0.00% | INR 575.30 | INR 579.55 | INR 568.20 | 248.90K |
| 2026-09-09 | INR 575.30 | -1.07% | INR 580.10 | INR 584.00 | INR 573.00 | 216.83K |
| 2026-09-08 | INR 581.50 | +2.19% | INR 570.70 | INR 584.80 | INR 565.05 | 529.24K |
| 2026-09-07 | INR 569.05 | -0.13% | INR 570.80 | INR 572.90 | INR 561.00 | 454.18K |
| 2026-09-04 | INR 569.80 | -1.59% | INR 582.05 | INR 584.00 | INR 565.50 | 442.38K |
| 2026-09-03 | INR 579.00 | -0.23% | INR 583.20 | INR 586.25 | INR 577.00 | 186.90K |
| 2026-09-02 | INR 580.35 | -1.02% | INR 586.30 | INR 586.30 | INR 576.50 | 275.98K |
| 2026-09-01 | INR 586.35 | +1.31% | INR 580.50 | INR 599.90 | INR 571.40 | 691.68K |
| 2026-08-31 | INR 578.75 | +0.19% | INR 577.95 | INR 583.20 | INR 571.60 | 312.04K |
| 2026-08-28 | INR 577.65 | -1.36% | INR 585.00 | INR 590.25 | INR 575.00 | 378.82K |
| 2026-08-27 | INR 585.60 | -0.76% | INR 590.00 | INR 593.95 | INR 582.50 | 250.16K |
| 2026-08-26 | INR 590.10 | +0.16% | INR 590.90 | INR 598.20 | INR 586.30 | 304.94K |
| 2026-08-25 | INR 589.15 | +0.06% | INR 590.00 | INR 595.15 | INR 583.50 | 314.13K |
| 2026-08-24 | INR 588.80 | -1.23% | INR 597.00 | INR 615.60 | INR 586.40 | 1.44M |
| 2026-08-21 | INR 596.15 | +0.14% | INR 595.40 | INR 601.45 | INR 591.00 | 397.22K |
| 2026-08-20 | INR 595.30 | +0.51% | INR 596.45 | INR 604.00 | INR 593.30 | 370.17K |
| 2026-08-19 | INR 592.30 | -2.46% | INR 607.95 | INR 611.25 | INR 590.90 | 449.75K |
| 2026-08-18 | INR 607.25 | +2.37% | INR 589.95 | INR 612.95 | INR 589.15 | 1.66M |
| 2026-08-17 | INR 593.20 | +1.49% | INR 587.15 | INR 596.75 | INR 582.40 | 340.30K |
| 2026-08-14 | INR 584.50 | -1.70% | INR 597.20 | INR 599.25 | INR 582.95 | 571.60K |
| 2026-08-13 | INR 594.60 | +1.28% | INR 589.40 | INR 599.80 | INR 584.10 | 740.36K |
| 2026-08-12 | INR 587.10 | -0.61% | INR 591.00 | INR 591.00 | INR 578.55 | 312.90K |
| 2026-08-11 | INR 590.70 | -0.24% | INR 590.00 | INR 596.65 | INR 586.25 | 451.05K |
| 2026-08-10 | INR 592.15 | -0.29% | INR 593.85 | INR 599.45 | INR 588.60 | 521.73K |
| 2026-08-07 | INR 593.90 | +1.02% | INR 587.90 | INR 599.45 | INR 583.10 | 517.53K |
| 2026-08-06 | INR 587.90 | -0.56% | INR 595.00 | INR 613.40 | INR 584.50 | 1.68M |
| 2026-08-05 | INR 591.20 | +1.57% | INR 585.00 | INR 598.05 | INR 570.25 | 1.55M |
| 2026-08-04 | INR 582.05 | -1.26% | INR 589.50 | INR 612.60 | INR 580.25 | 1.57M |
| 2026-08-03 | INR 589.50 | -5.87% | INR 633.00 | INR 647.80 | INR 577.05 | 6.51M |
| 2026-07-31 | INR 626.25 | +2.25% | INR 618.00 | INR 629.05 | INR 611.00 | 2.12M |
| 2026-07-30 | INR 612.45 | +1.61% | INR 603.00 | INR 615.40 | INR 599.85 | 1.14M |
| 2026-07-29 | INR 602.75 | +5.39% | INR 572.95 | INR 605.00 | INR 572.95 | 1.40M |
| 2026-07-28 | INR 571.95 | -0.71% | INR 582.50 | INR 583.90 | INR 570.50 | 268.25K |
| 2026-07-27 | INR 576.05 | +1.61% | INR 570.90 | INR 589.90 | INR 570.90 | 509.91K |
| 2026-07-24 | INR 566.90 | -1.67% | INR 573.20 | INR 595.75 | INR 563.70 | 1.10M |
| 2026-07-23 | INR 576.50 | -1.52% | INR 580.00 | INR 588.00 | INR 572.45 | 289.93K |
| 2026-07-22 | INR 585.40 | -0.70% | INR 583.20 | INR 589.85 | INR 570.00 | 585.59K |
| 2026-07-21 | INR 589.50 | 0.00% | INR 589.50 | INR 598.70 | INR 585.25 | 470.33K |
| 2026-07-20 | INR 589.50 | +0.85% | INR 580.10 | INR 600.50 | INR 575.00 | 448.92K |
| 2026-07-17 | INR 584.55 | -0.61% | INR 588.00 | INR 589.35 | INR 575.15 | 401.86K |
| 2026-07-16 | INR 588.15 | -1.74% | INR 599.00 | INR 599.60 | INR 584.20 | 466.33K |
| 2026-07-15 | INR 598.55 | -1.15% | INR 614.00 | INR 614.60 | INR 596.00 | 341.50K |
| 2026-07-14 | INR 605.50 | -0.13% | INR 601.15 | INR 624.80 | INR 601.15 | 900.07K |
| 2026-07-13 | INR 606.30 | -2.84% | INR 605.00 | INR 615.90 | INR 601.00 | 1.29M |
| 2026-07-10 | INR 624.05 | +8.62% | INR 608.00 | INR 630.00 | INR 596.00 | 4.84M |
| 2026-07-09 | INR 574.50 | +2.10% | INR 568.00 | INR 587.00 | INR 564.20 | 546.53K |
| 2026-07-08 | INR 562.70 | -2.84% | INR 578.95 | INR 585.30 | INR 557.10 | 690.44K |
| 2026-07-07 | INR 579.15 | +3.06% | INR 576.90 | INR 586.30 | INR 556.00 | 2.76M |
| 2026-07-06 | INR 561.95 | +1.07% | INR 556.45 | INR 574.00 | INR 548.30 | 605.77K |
| 2026-07-03 | INR 556.00 | -2.15% | INR 572.10 | INR 577.95 | INR 551.10 | 445.43K |
| 2026-07-02 | INR 568.20 | +3.47% | INR 553.10 | INR 574.50 | INR 553.10 | 1.22M |
| 2026-07-01 | INR 549.15 | +4.56% | INR 525.50 | INR 552.00 | INR 513.10 | 1.18M |
| 2026-06-30 | INR 525.20 | +1.72% | INR 516.00 | INR 528.95 | INR 516.00 | 269.29K |
| 2026-06-29 | INR 516.30 | -2.14% | INR 527.00 | INR 529.15 | INR 508.85 | 282.85K |
| 2026-06-26 | INR 527.60 | 0.00% | INR 527.60 | INR 527.60 | INR 527.60 | 0 |
| 2026-06-25 | INR 527.60 | +2.10% | INR 518.50 | INR 547.60 | INR 515.60 | 1.82M |
| 2026-06-24 | INR 516.75 | +0.40% | INR 514.15 | INR 523.80 | INR 512.75 | 249.14K |
| 2026-06-23 | INR 514.70 | -1.30% | INR 523.80 | INR 539.90 | INR 512.50 | 662.75K |
| 2026-06-22 | INR 521.50 | +1.74% | INR 515.00 | INR 527.40 | INR 511.50 | 529.64K |
| 2026-06-19 | INR 512.60 | +0.33% | INR 510.75 | INR 518.00 | INR 507.00 | 330.01K |
| 2026-06-18 | INR 510.90 | +1.10% | INR 507.95 | INR 529.90 | INR 506.90 | 955.70K |
| 2026-06-17 | INR 505.35 | -0.99% | INR 505.30 | INR 517.90 | INR 503.65 | 259.77K |
| 2026-06-16 | INR 510.40 | +1.21% | INR 506.95 | INR 514.00 | INR 503.75 | 329.26K |
| 2026-06-15 | INR 504.30 | -1.60% | INR 520.00 | INR 522.00 | INR 503.00 | 655.20K |
| 2026-06-12 | INR 512.50 | +2.82% | INR 501.00 | INR 520.80 | INR 493.65 | 1.39M |
| 2026-06-11 | INR 498.45 | +6.11% | INR 467.10 | INR 516.70 | INR 465.75 | 5.91M |
| 2026-06-10 | INR 469.75 | +0.40% | INR 472.10 | INR 488.50 | INR 465.35 | 562.85K |
| 2026-06-09 | INR 467.90 | +3.78% | INR 450.85 | INR 472.00 | INR 450.85 | 284.55K |
| 2026-06-08 | INR 450.85 | -3.07% | INR 456.05 | INR 469.70 | INR 447.35 | 255.43K |
| 2026-06-05 | INR 465.15 | -2.20% | INR 477.70 | INR 477.70 | INR 461.45 | 256.22K |
| 2026-06-04 | INR 475.60 | +6.37% | INR 449.90 | INR 481.40 | INR 444.70 | 1.27M |
| 2026-06-03 | INR 447.10 | -1.19% | INR 454.65 | INR 457.80 | INR 440.00 | 273.06K |
| 2026-06-02 | INR 452.50 | +1.31% | INR 440.90 | INR 455.00 | INR 434.80 | 346.95K |
| 2026-06-01 | INR 446.65 | -0.60% | INR 449.35 | INR 462.90 | INR 442.60 | 324.94K |
| 2026-05-29 | INR 449.35 | -4.44% | INR 466.40 | INR 468.00 | INR 445.00 | 1.39M |
| 2026-05-28 | INR 470.25 | 0.00% | INR 470.25 | INR 470.25 | INR 470.25 | 0 |