Bluestone Jewellery and Lifestyle Limited BLUESTONE
NSE · India · Retail Trade
INR 787.95-6.90 (-0.87%)
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 794.85 | -1.39% | INR 806.20 | INR 812.00 | INR 782.00 | 805.92K |
| 2026-09-29 | INR 806.05 | +2.52% | INR 789.00 | INR 815.95 | INR 740.35 | 2.32M |
| 2026-09-28 | INR 786.20 | -2.85% | INR 810.00 | INR 814.00 | INR 775.50 | 978.97K |
| 2026-09-25 | INR 809.30 | +0.27% | INR 803.00 | INR 816.00 | INR 776.90 | 2.09M |
| 2026-09-24 | INR 807.15 | -5.65% | INR 862.45 | INR 862.55 | INR 790.05 | 6.80M |
| 2026-09-23 | INR 855.50 | -8.05% | INR 941.95 | INR 969.90 | INR 824.00 | 9.22M |
| 2026-09-22 | INR 930.40 | +10.05% | INR 850.70 | INR 950.00 | INR 847.95 | 3.69M |
| 2026-09-21 | INR 845.45 | +2.17% | INR 833.00 | INR 858.00 | INR 828.35 | 478.36K |
| 2026-09-18 | INR 827.50 | -0.45% | INR 838.70 | INR 863.00 | INR 821.00 | 1.02M |
| 2026-09-17 | INR 831.20 | -2.90% | INR 843.15 | INR 861.70 | INR 823.00 | 638.64K |
| 2026-09-16 | INR 856.00 | +3.31% | INR 838.00 | INR 863.80 | INR 798.20 | 806.70K |
| 2026-09-15 | INR 828.55 | -6.94% | INR 899.00 | INR 904.00 | INR 822.35 | 950.22K |
| 2026-09-14 | INR 890.35 | 0.00% | INR 890.35 | INR 890.35 | INR 890.35 | 0 |
| 2026-09-11 | INR 890.35 | +4.12% | INR 853.00 | INR 899.00 | INR 841.50 | 1.31M |
| 2026-09-10 | INR 855.15 | -2.20% | INR 874.10 | INR 875.90 | INR 844.65 | 402.54K |
| 2026-09-09 | INR 874.40 | +0.66% | INR 868.70 | INR 881.25 | INR 831.10 | 1.01M |
| 2026-09-08 | INR 868.70 | -0.15% | INR 872.00 | INR 884.80 | INR 850.10 | 627.13K |
| 2026-09-07 | INR 870.00 | +3.23% | INR 845.00 | INR 883.30 | INR 843.05 | 1.21M |
| 2026-09-04 | INR 842.75 | +4.70% | INR 802.00 | INR 848.00 | INR 800.05 | 1.07M |
| 2026-09-03 | INR 804.90 | -1.04% | INR 813.40 | INR 827.90 | INR 798.05 | 349.67K |
| 2026-09-02 | INR 813.40 | +0.02% | INR 810.00 | INR 819.00 | INR 794.55 | 351.72K |
| 2026-09-01 | INR 813.25 | -0.51% | INR 816.10 | INR 816.10 | INR 786.75 | 570.87K |
| 2026-08-31 | INR 817.40 | +2.86% | INR 793.00 | INR 830.70 | INR 770.10 | 1.26M |
| 2026-08-28 | INR 794.70 | -0.72% | INR 804.00 | INR 809.85 | INR 790.15 | 277.66K |
| 2026-08-27 | INR 800.50 | +0.32% | INR 797.00 | INR 819.85 | INR 792.95 | 586.57K |
| 2026-08-26 | INR 797.95 | -1.57% | INR 815.00 | INR 823.00 | INR 791.50 | 477.10K |
| 2026-08-25 | INR 810.65 | -1.33% | INR 817.00 | INR 825.90 | INR 805.15 | 407.16K |
| 2026-08-24 | INR 821.60 | -2.93% | INR 848.70 | INR 848.70 | INR 813.30 | 521.11K |
| 2026-08-21 | INR 846.40 | +3.03% | INR 825.60 | INR 850.00 | INR 816.00 | 949.53K |
| 2026-08-20 | INR 821.50 | +0.65% | INR 820.25 | INR 838.55 | INR 817.00 | 627.50K |
| 2026-08-19 | INR 816.20 | -0.51% | INR 825.00 | INR 837.50 | INR 810.00 | 660.50K |
| 2026-08-18 | INR 820.40 | -1.71% | INR 839.00 | INR 852.40 | INR 816.00 | 1.65M |
| 2026-08-17 | INR 834.65 | -1.25% | INR 852.90 | INR 860.00 | INR 829.05 | 1.28M |
| 2026-08-14 | INR 845.25 | -3.32% | INR 874.30 | INR 888.30 | INR 835.00 | 2.36M |
| 2026-08-13 | INR 874.30 | -2.26% | INR 906.00 | INR 926.00 | INR 860.35 | 6.33M |
| 2026-08-12 | INR 894.50 | +6.76% | INR 846.00 | INR 911.00 | INR 830.05 | 7.49M |
| 2026-08-11 | INR 837.85 | +0.93% | INR 836.95 | INR 856.90 | INR 829.55 | 2.64M |
| 2026-08-10 | INR 830.15 | +1.92% | INR 815.05 | INR 844.00 | INR 815.05 | 2.78M |
| 2026-08-07 | INR 814.50 | -1.20% | INR 819.00 | INR 839.45 | INR 804.60 | 4.36M |
| 2026-08-06 | INR 824.40 | -3.69% | INR 850.00 | INR 866.00 | INR 812.30 | 6.20M |
| 2026-08-05 | INR 856.00 | +0.85% | INR 862.00 | INR 894.40 | INR 834.90 | 16.17M |
| 2026-08-04 | INR 848.75 | +5.74% | INR 800.70 | INR 865.00 | INR 787.10 | 11.93M |
| 2026-08-03 | INR 802.70 | -1.65% | INR 823.40 | INR 831.00 | INR 791.05 | 5.47M |
| 2026-07-31 | INR 816.20 | +7.03% | INR 774.50 | INR 830.00 | INR 758.60 | 9.88M |
| 2026-07-30 | INR 762.60 | -0.99% | INR 778.00 | INR 785.00 | INR 754.00 | 4.90M |
| 2026-07-29 | INR 770.25 | +1.72% | INR 780.00 | INR 807.90 | INR 761.25 | 13.95M |
| 2026-07-28 | INR 757.25 | -7.74% | INR 826.00 | INR 834.85 | INR 746.00 | 11.49M |
| 2026-07-27 | INR 820.75 | +6.26% | INR 793.00 | INR 829.00 | INR 765.80 | 20.29M |
| 2026-07-24 | INR 772.40 | +3.40% | INR 760.30 | INR 792.30 | INR 712.00 | 26.04M |
| 2026-07-23 | INR 747.00 | -3.74% | INR 770.05 | INR 832.95 | INR 731.30 | 25.10M |
| 2026-07-22 | INR 776.05 | +6.51% | INR 722.70 | INR 869.50 | INR 704.05 | 29.50M |
| 2026-07-21 | INR 728.65 | +19.37% | INR 633.20 | INR 732.45 | INR 616.50 | 23.10M |
| 2026-07-20 | INR 610.40 | +1.89% | INR 603.55 | INR 625.00 | INR 601.05 | 678.22K |
| 2026-07-17 | INR 599.05 | -1.02% | INR 605.20 | INR 612.70 | INR 588.60 | 443.20K |
| 2026-07-16 | INR 605.20 | -3.37% | INR 631.30 | INR 631.55 | INR 600.20 | 415.07K |
| 2026-07-15 | INR 626.30 | +3.13% | INR 608.80 | INR 640.25 | INR 604.55 | 894.99K |
| 2026-07-14 | INR 607.30 | +3.14% | INR 590.50 | INR 612.80 | INR 575.60 | 607.21K |
| 2026-07-13 | INR 588.80 | +1.39% | INR 578.00 | INR 596.45 | INR 571.65 | 257.62K |
| 2026-07-10 | INR 580.70 | +1.57% | INR 574.70 | INR 582.50 | INR 566.50 | 347.75K |
| 2026-07-09 | INR 571.75 | +0.98% | INR 566.65 | INR 581.40 | INR 565.00 | 182.13K |
| 2026-07-08 | INR 566.20 | -2.20% | INR 575.00 | INR 587.95 | INR 559.85 | 373.67K |
| 2026-07-07 | INR 578.95 | -0.62% | INR 588.05 | INR 598.60 | INR 576.25 | 651.90K |
| 2026-07-06 | INR 582.55 | +2.26% | INR 567.00 | INR 591.65 | INR 560.00 | 552.75K |
| 2026-07-03 | INR 569.65 | -0.18% | INR 566.05 | INR 579.30 | INR 560.00 | 188.13K |
| 2026-07-02 | INR 570.70 | +0.45% | INR 552.30 | INR 579.50 | INR 552.30 | 377.41K |
| 2026-07-01 | INR 568.15 | +4.09% | INR 548.00 | INR 581.00 | INR 547.75 | 658.38K |
| 2026-06-30 | INR 545.85 | +1.37% | INR 535.00 | INR 550.50 | INR 535.00 | 372.30K |
| 2026-06-29 | INR 538.45 | +0.99% | INR 533.15 | INR 541.95 | INR 525.55 | 323.28K |
| 2026-06-26 | INR 533.15 | 0.00% | INR 533.15 | INR 533.15 | INR 533.15 | 0 |
| 2026-06-25 | INR 533.15 | +0.51% | INR 530.45 | INR 542.00 | INR 525.75 | 199.34K |
| 2026-06-24 | INR 530.45 | +2.38% | INR 512.90 | INR 548.00 | INR 512.90 | 438.50K |
| 2026-06-23 | INR 518.10 | -0.54% | INR 520.90 | INR 523.15 | INR 511.00 | 129.15K |
| 2026-06-22 | INR 520.90 | -0.36% | INR 524.00 | INR 527.70 | INR 516.60 | 166.57K |
| 2026-06-19 | INR 522.80 | +3.74% | INR 505.00 | INR 524.70 | INR 497.50 | 267.54K |
| 2026-06-18 | INR 503.95 | -1.18% | INR 516.00 | INR 516.80 | INR 496.25 | 366.13K |
| 2026-06-17 | INR 509.95 | -2.27% | INR 524.00 | INR 524.10 | INR 502.45 | 254.32K |
| 2026-06-16 | INR 521.80 | -1.08% | INR 527.50 | INR 537.00 | INR 519.10 | 120.58K |
| 2026-06-15 | INR 527.50 | +1.34% | INR 534.00 | INR 536.00 | INR 525.35 | 395.94K |
| 2026-06-12 | INR 520.50 | +1.01% | INR 526.50 | INR 526.50 | INR 512.00 | 342.40K |
| 2026-06-11 | INR 515.30 | -1.27% | INR 525.00 | INR 525.00 | INR 512.95 | 112.69K |
| 2026-06-10 | INR 521.95 | -1.16% | INR 529.85 | INR 538.50 | INR 518.90 | 478.74K |
| 2026-06-09 | INR 528.10 | -3.89% | INR 545.00 | INR 545.00 | INR 512.45 | 4.56M |
| 2026-06-08 | INR 549.50 | -1.02% | INR 545.95 | INR 584.85 | INR 544.00 | 711.25K |
| 2026-06-05 | INR 555.15 | +3.76% | INR 534.00 | INR 558.00 | INR 525.55 | 656.47K |
| 2026-06-04 | INR 535.05 | +5.27% | INR 520.00 | INR 565.00 | INR 519.00 | 3.49M |
| 2026-06-03 | INR 508.25 | +2.71% | INR 494.80 | INR 512.40 | INR 487.05 | 318.71K |
| 2026-06-02 | INR 494.85 | -0.25% | INR 493.65 | INR 496.65 | INR 491.05 | 63.47K |
| 2026-06-01 | INR 496.10 | +3.44% | INR 481.40 | INR 503.80 | INR 481.40 | 248.97K |
| 2026-05-29 | INR 479.60 | +2.06% | INR 468.05 | INR 489.75 | INR 466.40 | 1.66M |
| 2026-05-28 | INR 469.90 | 0.00% | INR 469.90 | INR 469.90 | INR 469.90 | 0 |