Blue Star Limited BLUESTARCO
NSE · India · Producer Manufacturing
INR 1,459.60-58.40 (-3.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,459.60 | -3.85% | INR 1,513.00 | INR 1,517.00 | INR 1,444.00 | 962.57K |
| 2026-09-30 | INR 1,518.00 | -0.75% | INR 1,525.00 | INR 1,541.10 | INR 1,502.10 | 615.61K |
| 2026-09-29 | INR 1,529.50 | -2.91% | INR 1,572.90 | INR 1,578.50 | INR 1,526.90 | 1.00M |
| 2026-09-28 | INR 1,575.40 | +0.66% | INR 1,585.70 | INR 1,593.50 | INR 1,562.30 | 1.48M |
| 2026-09-25 | INR 1,565.00 | +2.62% | INR 1,523.80 | INR 1,570.60 | INR 1,503.00 | 570.93K |
| 2026-09-24 | INR 1,525.00 | -0.50% | INR 1,522.60 | INR 1,545.60 | INR 1,514.10 | 204.70K |
| 2026-09-23 | INR 1,532.60 | +0.50% | INR 1,533.00 | INR 1,547.90 | INR 1,526.20 | 110.42K |
| 2026-09-22 | INR 1,525.00 | -2.56% | INR 1,572.00 | INR 1,572.20 | INR 1,519.50 | 739.44K |
| 2026-09-21 | INR 1,565.00 | +2.17% | INR 1,536.80 | INR 1,580.00 | INR 1,535.50 | 624.21K |
| 2026-09-18 | INR 1,531.80 | -1.37% | INR 1,551.20 | INR 1,571.50 | INR 1,531.80 | 798.65K |
| 2026-09-17 | INR 1,553.00 | +3.26% | INR 1,499.90 | INR 1,558.00 | INR 1,492.00 | 517.44K |
| 2026-09-16 | INR 1,504.00 | +1.42% | INR 1,483.30 | INR 1,515.00 | INR 1,472.00 | 525.66K |
| 2026-09-15 | INR 1,483.00 | -4.81% | INR 1,559.50 | INR 1,562.80 | INR 1,475.30 | 509.08K |
| 2026-09-14 | INR 1,558.00 | 0.00% | INR 1,558.00 | INR 1,558.00 | INR 1,558.00 | 0 |
| 2026-09-11 | INR 1,558.00 | +2.91% | INR 1,500.00 | INR 1,565.10 | INR 1,489.00 | 1.34M |
| 2026-09-10 | INR 1,514.00 | +3.92% | INR 1,450.00 | INR 1,518.50 | INR 1,450.00 | 997.50K |
| 2026-09-09 | INR 1,456.90 | -0.27% | INR 1,462.00 | INR 1,470.50 | INR 1,432.30 | 714.55K |
| 2026-09-08 | INR 1,460.90 | -2.35% | INR 1,490.00 | INR 1,492.70 | INR 1,442.10 | 1.17M |
| 2026-09-07 | INR 1,496.00 | +0.81% | INR 1,477.30 | INR 1,503.30 | INR 1,476.40 | 503.99K |
| 2026-09-04 | INR 1,484.00 | -0.11% | INR 1,485.70 | INR 1,514.70 | INR 1,475.00 | 419.55K |
| 2026-09-03 | INR 1,485.70 | +2.80% | INR 1,458.80 | INR 1,508.90 | INR 1,455.30 | 480.55K |
| 2026-09-02 | INR 1,445.30 | -3.06% | INR 1,491.00 | INR 1,491.00 | INR 1,432.50 | 657.97K |
| 2026-09-01 | INR 1,490.90 | +1.85% | INR 1,471.00 | INR 1,499.00 | INR 1,457.00 | 259.71K |
| 2026-08-31 | INR 1,463.80 | -1.09% | INR 1,480.00 | INR 1,490.90 | INR 1,460.00 | 383.56K |
| 2026-08-28 | INR 1,480.00 | -1.14% | INR 1,494.00 | INR 1,494.00 | INR 1,472.90 | 292.19K |
| 2026-08-27 | INR 1,497.00 | +0.81% | INR 1,488.00 | INR 1,509.90 | INR 1,487.20 | 128.39K |
| 2026-08-26 | INR 1,485.00 | -1.98% | INR 1,512.00 | INR 1,514.90 | INR 1,485.00 | 259.01K |
| 2026-08-25 | INR 1,515.00 | +0.73% | INR 1,504.00 | INR 1,516.00 | INR 1,493.70 | 337.83K |
| 2026-08-24 | INR 1,504.00 | -0.52% | INR 1,511.90 | INR 1,517.50 | INR 1,499.80 | 203.95K |
| 2026-08-21 | INR 1,511.90 | +0.13% | INR 1,525.20 | INR 1,525.20 | INR 1,504.10 | 199.16K |
| 2026-08-20 | INR 1,510.00 | +1.13% | INR 1,495.10 | INR 1,526.00 | INR 1,490.50 | 642.27K |
| 2026-08-19 | INR 1,493.20 | +0.01% | INR 1,498.80 | INR 1,501.10 | INR 1,478.00 | 292.75K |
| 2026-08-18 | INR 1,493.00 | -1.00% | INR 1,520.50 | INR 1,535.40 | INR 1,490.00 | 576.84K |
| 2026-08-17 | INR 1,508.10 | +0.01% | INR 1,502.00 | INR 1,517.70 | INR 1,476.20 | 599.66K |
| 2026-08-14 | INR 1,508.00 | -0.40% | INR 1,514.00 | INR 1,527.50 | INR 1,497.10 | 322.23K |
| 2026-08-13 | INR 1,514.00 | +1.61% | INR 1,496.00 | INR 1,515.00 | INR 1,486.10 | 239.70K |
| 2026-08-12 | INR 1,490.00 | -0.53% | INR 1,497.90 | INR 1,507.70 | INR 1,471.30 | 603.51K |
| 2026-08-11 | INR 1,497.90 | -0.67% | INR 1,516.30 | INR 1,541.20 | INR 1,487.00 | 756.78K |
| 2026-08-10 | INR 1,508.00 | -0.40% | INR 1,514.00 | INR 1,514.80 | INR 1,484.10 | 856.40K |
| 2026-08-07 | INR 1,514.00 | -3.63% | INR 1,563.80 | INR 1,595.00 | INR 1,497.00 | 2.39M |
| 2026-08-06 | INR 1,571.00 | -5.65% | INR 1,658.10 | INR 1,671.60 | INR 1,549.40 | 2.33M |
| 2026-08-05 | INR 1,665.00 | -1.19% | INR 1,688.10 | INR 1,719.90 | INR 1,640.00 | 379.95K |
| 2026-08-04 | INR 1,685.00 | -2.56% | INR 1,736.10 | INR 1,737.60 | INR 1,677.40 | 866.48K |
| 2026-08-03 | INR 1,729.20 | +2.86% | INR 1,683.40 | INR 1,730.00 | INR 1,678.60 | 374.04K |
| 2026-07-31 | INR 1,681.20 | -0.60% | INR 1,695.50 | INR 1,721.10 | INR 1,672.00 | 187.63K |
| 2026-07-30 | INR 1,691.40 | +0.63% | INR 1,688.00 | INR 1,704.00 | INR 1,665.50 | 230.18K |
| 2026-07-29 | INR 1,680.80 | +2.16% | INR 1,640.00 | INR 1,687.00 | INR 1,639.80 | 156.60K |
| 2026-07-28 | INR 1,645.20 | +0.12% | INR 1,650.00 | INR 1,656.10 | INR 1,612.20 | 266.59K |
| 2026-07-27 | INR 1,643.20 | +0.37% | INR 1,642.50 | INR 1,669.10 | INR 1,638.30 | 135.21K |
| 2026-07-24 | INR 1,637.20 | +0.20% | INR 1,630.00 | INR 1,654.40 | INR 1,601.30 | 253.19K |
| 2026-07-23 | INR 1,633.90 | -1.61% | INR 1,659.00 | INR 1,664.20 | INR 1,621.90 | 175.29K |
| 2026-07-22 | INR 1,660.70 | -2.47% | INR 1,711.40 | INR 1,711.40 | INR 1,651.00 | 135.61K |
| 2026-07-21 | INR 1,702.80 | -0.67% | INR 1,721.90 | INR 1,727.00 | INR 1,692.20 | 144.79K |
| 2026-07-20 | INR 1,714.30 | +1.62% | INR 1,674.90 | INR 1,718.40 | INR 1,660.00 | 239.64K |
| 2026-07-17 | INR 1,686.90 | -3.15% | INR 1,741.70 | INR 1,741.80 | INR 1,675.00 | 359.29K |
| 2026-07-16 | INR 1,741.70 | -0.70% | INR 1,755.00 | INR 1,762.20 | INR 1,733.90 | 194.83K |
| 2026-07-15 | INR 1,753.90 | +0.44% | INR 1,753.00 | INR 1,763.20 | INR 1,738.30 | 247.10K |
| 2026-07-14 | INR 1,746.20 | +1.75% | INR 1,716.10 | INR 1,753.80 | INR 1,701.10 | 866.90K |
| 2026-07-13 | INR 1,716.10 | +3.26% | INR 1,655.00 | INR 1,722.30 | INR 1,631.50 | 680.25K |
| 2026-07-10 | INR 1,662.00 | +2.87% | INR 1,618.90 | INR 1,670.10 | INR 1,615.70 | 383.02K |
| 2026-07-09 | INR 1,615.60 | +2.59% | INR 1,588.00 | INR 1,620.90 | INR 1,584.00 | 254.12K |
| 2026-07-08 | INR 1,574.80 | -1.91% | INR 1,604.80 | INR 1,612.90 | INR 1,562.00 | 303.20K |
| 2026-07-07 | INR 1,605.40 | +0.48% | INR 1,605.00 | INR 1,615.80 | INR 1,582.50 | 285.84K |
| 2026-07-06 | INR 1,597.80 | +0.92% | INR 1,585.30 | INR 1,615.00 | INR 1,580.40 | 557.28K |
| 2026-07-03 | INR 1,583.20 | -0.99% | INR 1,615.00 | INR 1,624.50 | INR 1,577.00 | 262.05K |
| 2026-07-02 | INR 1,599.10 | -0.45% | INR 1,609.90 | INR 1,624.60 | INR 1,592.00 | 269.80K |
| 2026-07-01 | INR 1,606.40 | -1.34% | INR 1,628.00 | INR 1,639.00 | INR 1,599.40 | 188.07K |
| 2026-06-30 | INR 1,628.30 | -0.44% | INR 1,639.10 | INR 1,651.30 | INR 1,620.00 | 319.81K |
| 2026-06-29 | INR 1,635.50 | -0.10% | INR 1,637.20 | INR 1,653.80 | INR 1,626.00 | 256.97K |
| 2026-06-26 | INR 1,637.20 | 0.00% | INR 1,637.20 | INR 1,637.20 | INR 1,637.20 | 0 |
| 2026-06-25 | INR 1,637.20 | -0.94% | INR 1,653.00 | INR 1,672.50 | INR 1,632.60 | 113.02K |
| 2026-06-24 | INR 1,652.80 | -0.55% | INR 1,656.60 | INR 1,669.60 | INR 1,647.10 | 140.72K |
| 2026-06-23 | INR 1,661.90 | -0.17% | INR 1,679.00 | INR 1,679.90 | INR 1,643.00 | 407.06K |
| 2026-06-22 | INR 1,664.70 | -0.22% | INR 1,675.10 | INR 1,717.70 | INR 1,632.60 | 939.64K |
| 2026-06-19 | INR 1,668.30 | -2.23% | INR 1,705.00 | INR 1,705.00 | INR 1,653.20 | 502.33K |
| 2026-06-18 | INR 1,706.30 | +0.63% | INR 1,696.90 | INR 1,713.90 | INR 1,687.20 | 498.73K |
| 2026-06-17 | INR 1,695.60 | +4.58% | INR 1,634.00 | INR 1,709.00 | INR 1,632.10 | 1.27M |
| 2026-06-16 | INR 1,621.40 | +0.63% | INR 1,626.00 | INR 1,640.20 | INR 1,613.10 | 375.17K |
| 2026-06-15 | INR 1,611.20 | +1.73% | INR 1,618.00 | INR 1,640.00 | INR 1,587.60 | 301.66K |
| 2026-06-12 | INR 1,583.80 | +1.73% | INR 1,569.90 | INR 1,587.90 | INR 1,556.20 | 141.10K |
| 2026-06-11 | INR 1,556.80 | -1.57% | INR 1,560.10 | INR 1,576.70 | INR 1,551.50 | 218.48K |
| 2026-06-10 | INR 1,581.70 | +0.69% | INR 1,570.90 | INR 1,612.40 | INR 1,566.50 | 470.39K |
| 2026-06-09 | INR 1,570.80 | +1.20% | INR 1,555.80 | INR 1,574.80 | INR 1,550.80 | 248.36K |
| 2026-06-08 | INR 1,552.20 | -1.87% | INR 1,566.90 | INR 1,592.50 | INR 1,542.20 | 468.77K |
| 2026-06-05 | INR 1,581.80 | -1.60% | INR 1,625.90 | INR 1,625.90 | INR 1,572.10 | 479.29K |
| 2026-06-04 | INR 1,607.60 | +1.70% | INR 1,580.20 | INR 1,652.80 | INR 1,569.60 | 1.34M |
| 2026-06-03 | INR 1,580.80 | +0.08% | INR 1,572.50 | INR 1,586.80 | INR 1,546.30 | 308.00K |
| 2026-06-02 | INR 1,579.60 | +2.25% | INR 1,533.10 | INR 1,586.60 | INR 1,508.10 | 428.89K |
| 2026-06-01 | INR 1,544.80 | -2.78% | INR 1,590.10 | INR 1,594.80 | INR 1,540.00 | 480.29K |
| 2026-05-29 | INR 1,589.00 | -4.11% | INR 1,655.00 | INR 1,655.10 | INR 1,581.00 | 685.03K |