BLUESTONE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 467.15 | 480.25 | 483.50 | 460.35 | 274205 | -4.66% |
| 27 Mar 2026 | 490.00 | 484.00 | 501.15 | 473.90 | 705356 | -0.78% |
| 25 Mar 2026 | 493.85 | 518.00 | 518.05 | 485.20 | 358232 | -4.66% |
| 24 Mar 2026 | 518.00 | 529.00 | 529.00 | 511.50 | 202540 | -0.85% |
| 23 Mar 2026 | 522.45 | 537.00 | 537.00 | 511.00 | 284040 | -3.93% |
| 20 Mar 2026 | 543.80 | 535.95 | 550.40 | 529.05 | 581124 | 1.69% |
| 19 Mar 2026 | 534.75 | 532.00 | 566.00 | 524.00 | 352450 | -1.56% |
| 18 Mar 2026 | 543.20 | 538.90 | 558.15 | 532.05 | 1009090 | 1.81% |
| 17 Mar 2026 | 533.55 | 512.80 | 561.00 | 509.65 | 929124 | 4.05% |
| 16 Mar 2026 | 512.80 | 521.00 | 525.45 | 510.00 | 282777 | -1.72% |
| 13 Mar 2026 | 521.80 | 520.55 | 537.85 | 508.20 | 671750 | 0.73% |
| 12 Mar 2026 | 518.00 | 511.85 | 523.95 | 495.00 | 383714 | 0.85% |
| 11 Mar 2026 | 513.65 | 512.00 | 529.90 | 504.00 | 986966 | 2.20% |
| 10 Mar 2026 | 502.60 | 484.95 | 510.95 | 471.25 | 675462 | 5.51% |
| 09 Mar 2026 | 476.35 | 446.50 | 495.80 | 440.00 | 334717 | 4.20% |
| 06 Mar 2026 | 457.15 | 454.20 | 472.00 | 435.00 | 229495 | 1.99% |
| 05 Mar 2026 | 448.25 | 451.00 | 454.85 | 441.10 | 265171 | -0.28% |
| 04 Mar 2026 | 449.50 | 431.55 | 456.60 | 431.55 | 299275 | 1.41% |
| 02 Mar 2026 | 443.25 | 425.00 | 457.00 | 415.10 | 535969 | 1.33% |
| 27 Feb 2026 | 437.45 | 435.00 | 445.60 | 415.25 | 440981 | 1.16% |
| 26 Feb 2026 | 432.45 | 421.05 | 437.85 | 418.10 | 258273 | 2.45% |
| 25 Feb 2026 | 422.10 | 408.55 | 431.40 | 402.45 | 439133 | 4.62% |
| 24 Feb 2026 | 403.45 | 406.35 | 407.90 | 400.70 | 151860 | -0.71% |
| 23 Feb 2026 | 406.35 | 413.90 | 418.25 | 404.00 | 131525 | -1.04% |
| 20 Feb 2026 | 410.60 | 425.00 | 425.60 | 404.95 | 131289 | -3.59% |
| 19 Feb 2026 | 425.90 | 422.95 | 429.40 | 418.00 | 156891 | 1.50% |
| 18 Feb 2026 | 419.60 | 409.65 | 427.25 | 407.25 | 279726 | 3.30% |
| 17 Feb 2026 | 406.20 | 414.00 | 414.00 | 399.80 | 319357 | -1.05% |
| 16 Feb 2026 | 410.50 | 435.00 | 435.00 | 404.00 | 732150 | -6.01% |
| 13 Feb 2026 | 436.75 | 445.90 | 452.55 | 431.20 | 759512 | -3.10% |
| 12 Feb 2026 | 450.70 | 447.90 | 455.85 | 433.00 | 280400 | 0.74% |
| 11 Feb 2026 | 447.40 | 447.50 | 450.00 | 428.40 | 385564 | 0.77% |
| 10 Feb 2026 | 444.00 | 450.10 | 463.70 | 441.60 | 388804 | -0.80% |
| 09 Feb 2026 | 447.60 | 432.00 | 454.80 | 429.75 | 451095 | 4.68% |
| 06 Feb 2026 | 427.60 | 443.00 | 444.05 | 424.75 | 294398 | -3.05% |
| 05 Feb 2026 | 441.05 | 435.75 | 445.50 | 427.15 | 364766 | 1.22% |
| 04 Feb 2026 | 435.75 | 444.25 | 444.25 | 430.30 | 537034 | -1.12% |
| 03 Feb 2026 | 440.70 | 465.00 | 472.95 | 433.85 | 595703 | -2.74% |
| 02 Feb 2026 | 453.10 | 431.10 | 468.00 | 411.85 | 971669 | 6.19% |
| 01 Feb 2026 | 426.70 | 442.25 | 444.90 | 422.05 | 90916 | -3.04% |
| 30 Jan 2026 | 440.10 | 445.00 | 445.00 | 430.30 | 213664 | -1.43% |
| 29 Jan 2026 | 446.50 | 440.00 | 452.00 | 418.85 | 481403 | 0.47% |
| 28 Jan 2026 | 444.40 | 450.95 | 459.70 | 440.00 | 190069 | -1.44% |
| 27 Jan 2026 | 450.90 | 472.05 | 472.05 | 446.60 | 405246 | -1.31% |
| 23 Jan 2026 | 456.90 | 482.00 | 506.85 | 425.60 | 3708844 | -3.81% |
| 22 Jan 2026 | 475.00 | 435.45 | 489.00 | 426.80 | 4860638 | 11.84% |
| 21 Jan 2026 | 424.70 | 438.00 | 441.50 | 421.00 | 210695 | -3.49% |
| 20 Jan 2026 | 440.05 | 451.80 | 460.00 | 438.00 | 112702 | -2.38% |
| 19 Jan 2026 | 450.80 | 454.10 | 454.30 | 446.20 | 136497 | -0.77% |
| 16 Jan 2026 | 454.30 | 465.50 | 465.50 | 452.50 | 194798 | -2.41% |
| 14 Jan 2026 | 465.50 | 475.75 | 477.00 | 460.10 | 78150 | -2.15% |
| 13 Jan 2026 | 475.75 | 477.50 | 481.00 | 470.75 | 130600 | -0.37% |
| 12 Jan 2026 | 477.50 | 488.45 | 488.45 | 471.00 | 237380 | -2.24% |
| 09 Jan 2026 | 488.45 | 487.00 | 494.00 | 474.20 | 111887 | 1.23% |
| 08 Jan 2026 | 482.50 | 500.00 | 500.00 | 478.55 | 117088 | -2.73% |
| 07 Jan 2026 | 496.05 | 486.65 | 504.80 | 486.65 | 202014 | 2.48% |
| 06 Jan 2026 | 484.05 | 490.10 | 505.55 | 479.85 | 275474 | -1.23% |
| 05 Jan 2026 | 490.10 | 502.00 | 505.00 | 489.00 | 89044 | -2.13% |
| 02 Jan 2026 | 500.75 | 480.00 | 504.00 | 475.50 | 244632 | 5.06% |
| 01 Jan 2026 | 476.65 | 475.00 | 484.70 | 472.55 | 98455 | 1.25% |
| 31 Dec 2025 | 470.75 | 477.75 | 480.15 | 470.00 | 53081 | -0.97% |
| 30 Dec 2025 | 475.35 | 481.45 | 486.00 | 466.00 | 217536 | -1.26% |
| 29 Dec 2025 | 481.40 | 495.75 | 499.40 | 480.00 | 161574 | -2.41% |
| 26 Dec 2025 | 493.30 | 502.95 | 507.65 | 490.25 | 128287 | -1.64% |
| 24 Dec 2025 | 501.55 | 506.50 | 508.00 | 498.00 | 238178 | -0.48% |
| 23 Dec 2025 | 503.95 | 525.00 | 525.00 | 501.20 | 174816 | -2.35% |
| 22 Dec 2025 | 516.10 | 509.30 | 519.90 | 505.55 | 103400 | 1.14% |
| 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% |
SEBI Registration No.: INA000006688
