BLUESTONE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 510.30 | 505.05 | 518.15 | 502.65 | 120246 | 1.54% |
| 18 Dec 2025 | 502.55 | 503.95 | 506.25 | 499.80 | 152093 | 0.42% |
| 17 Dec 2025 | 500.45 | 503.80 | 506.85 | 496.60 | 173586 | 0.29% |
| 16 Dec 2025 | 499.00 | 512.00 | 514.95 | 495.80 | 237696 | -2.27% |
| 15 Dec 2025 | 510.60 | 531.65 | 531.65 | 493.60 | 867733 | -3.19% |
| 12 Dec 2025 | 527.45 | 547.90 | 550.95 | 524.60 | 278383 | -3.02% |
| 11 Dec 2025 | 543.90 | 535.85 | 546.00 | 527.45 | 99725 | 1.51% |
| 10 Dec 2025 | 535.80 | 554.00 | 560.00 | 531.95 | 96355 | -3.08% |
| 09 Dec 2025 | 552.85 | 537.95 | 556.15 | 524.65 | 205386 | 3.67% |
| 08 Dec 2025 | 533.30 | 530.00 | 535.70 | 523.90 | 89360 | 1.02% |
| 05 Dec 2025 | 527.90 | 547.55 | 558.60 | 522.05 | 163870 | -3.59% |
| 04 Dec 2025 | 547.55 | 542.40 | 549.25 | 537.30 | 213069 | -0.13% |
| 03 Dec 2025 | 548.25 | 560.10 | 563.00 | 538.05 | 124227 | -1.94% |
| 02 Dec 2025 | 559.10 | 559.70 | 571.85 | 556.15 | 128660 | -0.11% |
| 01 Dec 2025 | 559.70 | 558.10 | 566.95 | 552.25 | 229231 | 0.29% |
| 28 Nov 2025 | 558.10 | 561.90 | 565.55 | 552.15 | 87182 | -0.68% |
| 27 Nov 2025 | 561.90 | 564.10 | 571.00 | 559.00 | 108076 | 0.61% |
| 26 Nov 2025 | 558.50 | 561.40 | 567.90 | 552.20 | 83780 | 0.28% |
| 25 Nov 2025 | 556.95 | 556.00 | 569.00 | 545.70 | 187458 | 0.87% |
| 24 Nov 2025 | 552.15 | 569.00 | 573.10 | 546.00 | 267792 | -3.29% |
| 21 Nov 2025 | 570.95 | 570.05 | 579.70 | 568.05 | 124695 | 0.25% |
| 20 Nov 2025 | 569.50 | 574.90 | 574.90 | 561.10 | 152453 | -0.17% |
| 19 Nov 2025 | 570.45 | 569.00 | 575.50 | 564.15 | 229356 | 0.54% |
| 18 Nov 2025 | 567.40 | 569.40 | 573.85 | 563.00 | 169228 | -0.35% |
| 17 Nov 2025 | 569.40 | 580.50 | 580.80 | 555.90 | 206660 | -0.93% |
| 14 Nov 2025 | 574.75 | 573.00 | 580.05 | 567.15 | 197747 | 0.27% |
| 13 Nov 2025 | 573.20 | 596.75 | 598.50 | 557.45 | 404094 | -3.11% |
| 12 Nov 2025 | 591.60 | 600.00 | 612.00 | 588.95 | 325717 | -1.93% |
| 11 Nov 2025 | 603.25 | 596.00 | 612.45 | 591.10 | 482127 | 1.25% |
| 10 Nov 2025 | 595.80 | 609.80 | 612.05 | 588.20 | 575624 | -1.72% |
| 07 Nov 2025 | 606.25 | 651.80 | 653.00 | 599.05 | 1021530 | -6.99% |
| 06 Nov 2025 | 651.80 | 711.95 | 713.00 | 635.00 | 1983643 | -8.45% |
| 04 Nov 2025 | 711.95 | 714.50 | 719.40 | 706.00 | 456366 | 0.13% |
| 03 Nov 2025 | 711.05 | 707.95 | 719.30 | 701.05 | 569298 | 0.43% |
| 31 Oct 2025 | 708.00 | 698.20 | 716.75 | 693.35 | 477972 | 1.88% |
| 30 Oct 2025 | 694.95 | 708.65 | 710.00 | 690.50 | 327899 | -1.46% |
| 29 Oct 2025 | 705.25 | 698.80 | 717.70 | 698.80 | 641555 | 2.19% |
| 28 Oct 2025 | 690.15 | 738.30 | 739.45 | 676.50 | 1535375 | -6.52% |
| 27 Oct 2025 | 738.25 | 743.00 | 753.85 | 733.60 | 812203 | -0.75% |
| 24 Oct 2025 | 743.80 | 714.00 | 750.00 | 705.35 | 1604774 | 4.38% |
| 23 Oct 2025 | 712.60 | 715.00 | 722.95 | 695.70 | 661189 | -0.15% |
| 21 Oct 2025 | 713.70 | 718.50 | 725.00 | 691.65 | 139624 | 0.02% |
| 20 Oct 2025 | 713.55 | 716.45 | 733.70 | 706.45 | 538779 | -0.14% |
| 17 Oct 2025 | 714.55 | 740.00 | 770.25 | 708.00 | 931998 | -3.18% |
| 16 Oct 2025 | 738.00 | 733.80 | 750.00 | 726.00 | 1079646 | 1.45% |
| 15 Oct 2025 | 727.45 | 725.00 | 738.20 | 707.25 | 1333981 | -0.95% |
| 14 Oct 2025 | 734.45 | 699.70 | 754.00 | 699.20 | 4273566 | 5.56% |
| 13 Oct 2025 | 695.75 | 706.95 | 725.00 | 686.15 | 4317735 | -0.90% |
| 10 Oct 2025 | 702.05 | 758.00 | 758.00 | 680.00 | 7586199 | -7.78% |
| 09 Oct 2025 | 761.25 | 702.80 | 793.00 | 680.75 | 15419617 | 8.32% |
| 08 Oct 2025 | 702.80 | 622.90 | 728.80 | 622.40 | 12242223 | 13.20% |
| 07 Oct 2025 | 620.85 | 619.80 | 623.25 | 610.95 | 90255 | 0.19% |
| 06 Oct 2025 | 619.65 | 617.95 | 639.85 | 611.20 | 338587 | 1.27% |
| 03 Oct 2025 | 611.85 | 599.45 | 616.95 | 595.90 | 298496 | 2.07% |
| 01 Oct 2025 | 599.45 | 599.65 | 603.05 | 584.00 | 223160 | -0.03% |
| 30 Sep 2025 | 599.65 | 572.50 | 605.00 | 572.50 | 726879 | 4.74% |
| 29 Sep 2025 | 572.50 | 564.45 | 582.00 | 561.70 | 197687 | 0.89% |
| 26 Sep 2025 | 567.45 | 574.65 | 581.10 | 557.00 | 225698 | -1.67% |
| 25 Sep 2025 | 577.10 | 591.45 | 592.95 | 572.00 | 147817 | -2.05% |
| 24 Sep 2025 | 589.15 | 600.00 | 600.05 | 585.00 | 121964 | -0.90% |
| 23 Sep 2025 | 594.50 | 607.00 | 607.00 | 589.25 | 147821 | -1.07% |
| 22 Sep 2025 | 600.90 | 609.10 | 622.00 | 597.60 | 183375 | -1.35% |
| 19 Sep 2025 | 609.10 | 614.00 | 638.15 | 602.45 | 689857 | 1.07% |
| 18 Sep 2025 | 602.65 | 598.15 | 612.40 | 593.20 | 527299 | 1.25% |
| 17 Sep 2025 | 595.20 | 623.00 | 623.00 | 590.00 | 909903 | -4.35% |
| 16 Sep 2025 | 622.30 | 645.00 | 651.65 | 611.10 | 478917 | -2.54% |
| 15 Sep 2025 | 638.55 | 635.10 | 649.80 | 630.00 | 546503 | -0.55% |
| 12 Sep 2025 | 642.10 | 640.00 | 663.00 | 635.10 | 803952 | 0.54% |
| 11 Sep 2025 | 638.65 | 652.70 | 662.80 | 632.00 | 616518 | -2.98% |
| 10 Sep 2025 | 658.30 | 668.90 | 686.60 | 638.65 | 2019902 | -0.85% |
| 09 Sep 2025 | 663.95 | 590.00 | 707.80 | 587.05 | 10168346 | 12.42% |
| 08 Sep 2025 | 590.60 | 605.00 | 609.00 | 585.15 | 320672 | -2.26% |
| 05 Sep 2025 | 604.25 | 590.95 | 629.60 | 560.10 | 2944455 | 6.30% |
| 04 Sep 2025 | 568.45 | 560.00 | 585.40 | 557.00 | 1004545 | 2.22% |
| 03 Sep 2025 | 556.10 | 557.50 | 559.00 | 546.00 | 163919 | 0.76% |
| 02 Sep 2025 | 551.90 | 549.00 | 565.00 | 541.10 | 253743 | 0.35% |
| 01 Sep 2025 | 549.95 | 534.80 | 555.00 | 530.00 | 345412 | 2.83% |
| 29 Aug 2025 | 534.80 | 523.95 | 544.10 | 515.20 | 539638 | 2.33% |
| 28 Aug 2025 | 522.60 | 535.10 | 542.30 | 517.55 | 382663 | -3.56% |
| 26 Aug 2025 | 541.90 | 555.30 | 555.30 | 534.30 | 406380 | -1.59% |
| 25 Aug 2025 | 550.65 | 549.70 | 564.55 | 532.80 | 863292 | 0.79% |
| 22 Aug 2025 | 546.35 | 565.90 | 577.70 | 541.00 | 680823 | -3.18% |
| 21 Aug 2025 | 564.30 | 569.30 | 594.80 | 542.70 | 2218116 | -1.35% |
| 20 Aug 2025 | 572.05 | 544.85 | 625.00 | 531.35 | 11250877 | 4.77% |
