Bluspring Enterprises Ltd BLUSPRING
NSE · India · Commercial Services
INR 149.00+7.26 (+5.12%)
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 147.82 | +4.29% | INR 141.74 | INR 149.00 | INR 139.01 | 346.71K |
| 2026-09-30 | INR 141.74 | -0.96% | INR 145.80 | INR 147.80 | INR 140.10 | 149.66K |
| 2026-09-29 | INR 143.11 | -4.24% | INR 149.00 | INR 152.50 | INR 142.00 | 351.92K |
| 2026-09-28 | INR 149.44 | +2.98% | INR 145.12 | INR 151.90 | INR 138.43 | 690.63K |
| 2026-09-25 | INR 145.12 | +3.24% | INR 141.28 | INR 146.50 | INR 139.21 | 758.52K |
| 2026-09-24 | INR 140.56 | +6.01% | INR 132.59 | INR 142.75 | INR 131.32 | 1.60M |
| 2026-09-23 | INR 132.59 | +5.67% | INR 127.00 | INR 138.01 | INR 127.00 | 675.70K |
| 2026-09-22 | INR 125.47 | +2.94% | INR 121.89 | INR 127.57 | INR 121.89 | 222.77K |
| 2026-09-21 | INR 121.89 | -1.18% | INR 123.91 | INR 124.53 | INR 121.50 | 111.69K |
| 2026-09-18 | INR 123.34 | -0.31% | INR 123.06 | INR 127.14 | INR 122.66 | 141.11K |
| 2026-09-17 | INR 123.72 | -0.59% | INR 124.46 | INR 128.99 | INR 121.65 | 356.06K |
| 2026-09-16 | INR 124.46 | -0.65% | INR 125.00 | INR 128.46 | INR 112.75 | 576.47K |
| 2026-09-15 | INR 125.27 | -4.72% | INR 129.50 | INR 132.85 | INR 123.61 | 214.82K |
| 2026-09-14 | INR 131.48 | 0.00% | INR 131.48 | INR 131.48 | INR 131.48 | 0 |
| 2026-09-11 | INR 131.48 | -4.34% | INR 136.30 | INR 136.30 | INR 130.21 | 388.10K |
| 2026-09-10 | INR 137.45 | +5.31% | INR 130.00 | INR 139.50 | INR 129.21 | 835.04K |
| 2026-09-09 | INR 130.52 | +5.59% | INR 123.00 | INR 134.90 | INR 120.75 | 661.58K |
| 2026-09-08 | INR 123.61 | -9.90% | INR 138.28 | INR 138.32 | INR 123.48 | 705.53K |
| 2026-09-07 | INR 137.19 | -1.27% | INR 138.86 | INR 138.96 | INR 135.05 | 216.37K |
| 2026-09-04 | INR 138.96 | +3.51% | INR 135.40 | INR 139.80 | INR 132.00 | 605.06K |
| 2026-09-03 | INR 134.25 | +1.37% | INR 135.90 | INR 136.64 | INR 129.20 | 673.77K |
| 2026-09-02 | INR 132.44 | +9.03% | INR 121.88 | INR 133.61 | INR 120.71 | 1.04M |
| 2026-09-01 | INR 121.47 | -3.90% | INR 127.35 | INR 128.93 | INR 120.52 | 297.34K |
| 2026-08-31 | INR 126.40 | -0.81% | INR 129.40 | INR 131.79 | INR 125.62 | 238.06K |
| 2026-08-28 | INR 127.43 | -3.14% | INR 132.00 | INR 135.00 | INR 127.00 | 429.36K |
| 2026-08-27 | INR 131.56 | +2.68% | INR 128.90 | INR 133.88 | INR 125.02 | 352.70K |
| 2026-08-26 | INR 128.13 | +1.02% | INR 127.00 | INR 132.00 | INR 126.41 | 324.38K |
| 2026-08-25 | INR 126.83 | -4.65% | INR 133.67 | INR 134.79 | INR 122.51 | 817.69K |
| 2026-08-24 | INR 133.01 | +3.12% | INR 130.90 | INR 136.67 | INR 130.00 | 1.93M |
| 2026-08-21 | INR 128.98 | +9.34% | INR 118.00 | INR 129.75 | INR 117.72 | 2.55M |
| 2026-08-20 | INR 117.96 | -1.59% | INR 118.07 | INR 121.89 | INR 116.89 | 315.32K |
| 2026-08-19 | INR 119.86 | +7.78% | INR 111.25 | INR 120.76 | INR 110.00 | 872.67K |
| 2026-08-18 | INR 111.21 | +2.03% | INR 109.00 | INR 112.00 | INR 107.26 | 328.75K |
| 2026-08-17 | INR 109.00 | -1.86% | INR 111.07 | INR 111.07 | INR 108.20 | 208.66K |
| 2026-08-14 | INR 111.07 | -3.83% | INR 116.45 | INR 116.45 | INR 107.44 | 771.50K |
| 2026-08-13 | INR 115.49 | -4.95% | INR 122.50 | INR 124.74 | INR 114.00 | 622.62K |
| 2026-08-12 | INR 121.51 | +3.11% | INR 117.99 | INR 124.00 | INR 117.99 | 906.20K |
| 2026-08-11 | INR 117.85 | +4.89% | INR 114.78 | INR 119.00 | INR 112.65 | 348.32K |
| 2026-08-10 | INR 112.36 | +0.12% | INR 112.48 | INR 115.40 | INR 111.81 | 160.06K |
| 2026-08-07 | INR 112.23 | -2.91% | INR 116.46 | INR 121.00 | INR 111.00 | 414.96K |
| 2026-08-06 | INR 115.59 | -0.56% | INR 116.24 | INR 118.00 | INR 112.61 | 235.21K |
| 2026-08-05 | INR 116.24 | +4.27% | INR 112.68 | INR 118.44 | INR 111.69 | 246.89K |
| 2026-08-04 | INR 111.48 | -2.88% | INR 115.73 | INR 115.73 | INR 110.22 | 192.61K |
| 2026-08-03 | INR 114.78 | -0.92% | INR 115.85 | INR 120.99 | INR 112.05 | 643.18K |
| 2026-07-31 | INR 115.85 | +1.52% | INR 112.20 | INR 117.00 | INR 112.20 | 439.81K |
| 2026-07-30 | INR 114.11 | 0.00% | INR 113.78 | INR 116.20 | INR 110.27 | 408.94K |
| 2026-07-29 | INR 114.11 | +6.57% | INR 108.00 | INR 117.78 | INR 104.93 | 619.31K |
| 2026-07-28 | INR 107.08 | -2.08% | INR 109.94 | INR 110.00 | INR 105.48 | 292.10K |
| 2026-07-27 | INR 109.36 | +0.87% | INR 110.44 | INR 111.49 | INR 108.50 | 120.86K |
| 2026-07-24 | INR 108.42 | +3.94% | INR 104.00 | INR 109.00 | INR 100.90 | 319.35K |
| 2026-07-23 | INR 104.31 | -3.46% | INR 107.00 | INR 109.74 | INR 104.00 | 213.21K |
| 2026-07-22 | INR 108.05 | -0.05% | INR 108.00 | INR 111.00 | INR 106.91 | 228.03K |
| 2026-07-21 | INR 108.10 | -1.43% | INR 109.20 | INR 110.46 | INR 106.92 | 262.95K |
| 2026-07-20 | INR 109.67 | -1.49% | INR 111.00 | INR 114.84 | INR 108.00 | 682.33K |
| 2026-07-17 | INR 111.33 | -5.53% | INR 117.40 | INR 117.49 | INR 109.54 | 484.23K |
| 2026-07-16 | INR 117.85 | +1.01% | INR 119.00 | INR 122.90 | INR 115.20 | 669.57K |
| 2026-07-15 | INR 116.67 | +3.10% | INR 116.00 | INR 119.00 | INR 112.05 | 715.68K |
| 2026-07-14 | INR 113.16 | -3.12% | INR 116.01 | INR 118.68 | INR 112.04 | 467.10K |
| 2026-07-13 | INR 116.80 | +3.33% | INR 112.10 | INR 119.90 | INR 109.51 | 538.61K |
| 2026-07-10 | INR 113.04 | +5.98% | INR 111.00 | INR 114.49 | INR 107.55 | 1.07M |
| 2026-07-09 | INR 106.66 | +0.99% | INR 107.00 | INR 111.00 | INR 105.51 | 677.25K |
| 2026-07-08 | INR 105.61 | -1.18% | INR 108.00 | INR 112.50 | INR 103.31 | 1.24M |
| 2026-07-07 | INR 106.87 | -9.35% | INR 117.90 | INR 119.89 | INR 106.11 | 1.27M |
| 2026-07-06 | INR 117.89 | -4.63% | INR 125.00 | INR 126.80 | INR 115.44 | 2.06M |
| 2026-07-03 | INR 123.61 | +3.15% | INR 122.99 | INR 131.82 | INR 120.21 | 4.91M |
| 2026-07-02 | INR 119.84 | +8.74% | INR 111.26 | INR 121.23 | INR 111.00 | 2.21M |
| 2026-07-01 | INR 110.21 | -0.73% | INR 111.02 | INR 114.00 | INR 107.41 | 474.06K |
| 2026-06-30 | INR 111.02 | +0.14% | INR 110.87 | INR 112.38 | INR 107.10 | 311.65K |
| 2026-06-29 | INR 110.87 | +2.71% | INR 112.00 | INR 117.80 | INR 110.00 | 763.95K |
| 2026-06-26 | INR 107.94 | 0.00% | INR 107.94 | INR 107.94 | INR 107.94 | 0 |
| 2026-06-25 | INR 107.94 | -5.17% | INR 114.00 | INR 114.68 | INR 107.25 | 394.42K |
| 2026-06-24 | INR 113.82 | +4.38% | INR 108.10 | INR 115.90 | INR 106.00 | 1.19M |
| 2026-06-23 | INR 109.04 | +0.93% | INR 108.03 | INR 113.90 | INR 106.10 | 379.67K |
| 2026-06-22 | INR 108.03 | -0.33% | INR 108.39 | INR 117.27 | INR 105.26 | 1.11M |
| 2026-06-19 | INR 108.39 | -5.16% | INR 114.00 | INR 114.00 | INR 105.14 | 1.08M |
| 2026-06-18 | INR 114.29 | +4.52% | INR 111.89 | INR 119.50 | INR 111.50 | 4.80M |
| 2026-06-17 | INR 109.35 | +19.09% | INR 92.49 | INR 110.18 | INR 92.49 | 12.17M |
| 2026-06-16 | INR 91.82 | -1.07% | INR 93.00 | INR 93.11 | INR 90.53 | 626.82K |
| 2026-06-15 | INR 92.81 | +5.04% | INR 90.50 | INR 93.40 | INR 89.00 | 566.35K |
| 2026-06-12 | INR 88.36 | +5.48% | INR 85.00 | INR 92.80 | INR 85.00 | 671.55K |
| 2026-06-11 | INR 83.77 | -2.68% | INR 85.22 | INR 90.80 | INR 83.01 | 314.58K |
| 2026-06-10 | INR 86.08 | -4.37% | INR 89.90 | INR 91.00 | INR 85.99 | 222.93K |
| 2026-06-09 | INR 90.01 | -1.09% | INR 92.01 | INR 93.00 | INR 86.20 | 556.63K |
| 2026-06-08 | INR 91.00 | -2.52% | INR 91.00 | INR 93.27 | INR 89.64 | 1.48M |
| 2026-06-05 | INR 93.35 | +11.40% | INR 83.80 | INR 98.30 | INR 82.51 | 8.36M |
| 2026-06-04 | INR 83.80 | +6.36% | INR 78.05 | INR 84.50 | INR 77.35 | 474.89K |
| 2026-06-03 | INR 78.79 | -4.61% | INR 82.60 | INR 82.60 | INR 77.91 | 335.18K |
| 2026-06-02 | INR 82.60 | +0.83% | INR 81.85 | INR 84.90 | INR 79.29 | 693.61K |
| 2026-06-01 | INR 81.92 | +3.66% | INR 78.00 | INR 83.49 | INR 76.01 | 894.86K |
| 2026-05-29 | INR 79.03 | +14.94% | INR 72.72 | INR 80.97 | INR 70.00 | 2.50M |