SEBI Registration No.: INA000006688
Preparing link (3 sec)...
BLUSPRING Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 58.20 | 54.34 | 59.00 | 52.25 | 295334 | 7.10% |
| 01 Apr 2026 | 54.34 | 54.39 | 55.90 | 52.12 | 290260 | 6.70% |
| 30 Mar 2026 | 50.93 | 50.50 | 52.70 | 50.00 | 571979 | -0.74% |
| 27 Mar 2026 | 51.31 | 53.83 | 55.08 | 50.68 | 867990 | -4.68% |
| 25 Mar 2026 | 53.83 | 49.99 | 55.90 | 49.36 | 2467717 | 9.06% |
| 24 Mar 2026 | 49.36 | 50.25 | 50.65 | 48.44 | 1332628 | -1.71% |
| 23 Mar 2026 | 50.22 | 45.67 | 52.45 | 43.98 | 6047264 | 9.96% |
| 20 Mar 2026 | 45.67 | 45.50 | 49.76 | 45.40 | 1216259 | 2.12% |
| 19 Mar 2026 | 44.72 | 46.83 | 46.83 | 44.60 | 202341 | -4.51% |
| 18 Mar 2026 | 46.83 | 46.23 | 48.24 | 46.13 | 347746 | 2.32% |
| 17 Mar 2026 | 45.77 | 45.80 | 46.23 | 45.02 | 536454 | -0.41% |
| 16 Mar 2026 | 45.96 | 45.50 | 46.90 | 45.50 | 196344 | 0.39% |
| 13 Mar 2026 | 45.78 | 47.00 | 47.50 | 44.55 | 559177 | -2.41% |
| 12 Mar 2026 | 46.91 | 48.05 | 49.17 | 46.30 | 371346 | -1.90% |
| 11 Mar 2026 | 47.82 | 49.00 | 50.56 | 47.25 | 308436 | -2.27% |
| 10 Mar 2026 | 48.93 | 49.00 | 50.29 | 48.56 | 118718 | 0.16% |
| 09 Mar 2026 | 48.85 | 51.86 | 51.86 | 48.15 | 218760 | -6.13% |
| 06 Mar 2026 | 52.04 | 49.00 | 52.90 | 48.85 | 352700 | 6.01% |
| 05 Mar 2026 | 49.09 | 49.99 | 50.99 | 47.51 | 185475 | -1.88% |
| 04 Mar 2026 | 50.03 | 50.00 | 51.11 | 49.00 | 266211 | -0.69% |
| 02 Mar 2026 | 50.38 | 48.88 | 51.48 | 48.25 | 405250 | -0.92% |
| 27 Feb 2026 | 50.85 | 53.70 | 53.90 | 50.10 | 189075 | -3.88% |
| 26 Feb 2026 | 52.90 | 54.50 | 55.49 | 52.62 | 158445 | -2.11% |
| 25 Feb 2026 | 54.04 | 56.30 | 56.50 | 53.75 | 170497 | -2.28% |
| 24 Feb 2026 | 55.30 | 57.05 | 57.30 | 54.95 | 138625 | -3.34% |
| 23 Feb 2026 | 57.21 | 58.00 | 58.99 | 56.82 | 100880 | -0.88% |
| 20 Feb 2026 | 57.72 | 57.02 | 59.00 | 56.52 | 168950 | -0.05% |
| 19 Feb 2026 | 57.75 | 58.95 | 60.30 | 57.10 | 105889 | -1.30% |
| 18 Feb 2026 | 58.51 | 60.35 | 61.21 | 58.13 | 225904 | -2.97% |
| 17 Feb 2026 | 60.30 | 59.18 | 61.00 | 59.18 | 95673 | 0.30% |
| 16 Feb 2026 | 60.12 | 61.10 | 63.00 | 59.36 | 186315 | -2.10% |
| 13 Feb 2026 | 61.41 | 64.00 | 64.22 | 61.26 | 68375 | -4.57% |
| 12 Feb 2026 | 64.35 | 63.00 | 66.88 | 63.00 | 276153 | 2.05% |
| 11 Feb 2026 | 63.06 | 60.05 | 63.75 | 58.66 | 313445 | 6.09% |
| 10 Feb 2026 | 59.44 | 57.70 | 60.05 | 57.70 | 114362 | 3.34% |
| 09 Feb 2026 | 57.52 | 57.00 | 60.80 | 56.00 | 195149 | 3.27% |
| 06 Feb 2026 | 55.70 | 58.81 | 59.07 | 54.95 | 349064 | -5.29% |
| 05 Feb 2026 | 58.81 | 60.85 | 60.85 | 57.98 | 145739 | -2.37% |
| 04 Feb 2026 | 60.24 | 60.00 | 60.50 | 58.62 | 178219 | -0.68% |
| 03 Feb 2026 | 60.65 | 60.98 | 60.98 | 59.52 | 101979 | 2.48% |
| 02 Feb 2026 | 59.18 | 58.97 | 60.20 | 58.00 | 121698 | 0.87% |
| 01 Feb 2026 | 58.67 | 59.65 | 60.37 | 58.40 | 35023 | -1.64% |
| 30 Jan 2026 | 59.65 | 59.05 | 62.26 | 58.90 | 294367 | -0.90% |
| 29 Jan 2026 | 60.19 | 60.40 | 60.84 | 59.02 | 284033 | -1.81% |
| 28 Jan 2026 | 61.30 | 60.89 | 62.55 | 59.92 | 135266 | 2.35% |
| 27 Jan 2026 | 59.89 | 60.90 | 60.90 | 58.00 | 267090 | -0.17% |
| 23 Jan 2026 | 59.99 | 63.60 | 63.60 | 56.20 | 477579 | -4.00% |
| 22 Jan 2026 | 62.49 | 64.30 | 65.00 | 62.00 | 73331 | -2.78% |
| 21 Jan 2026 | 64.28 | 64.00 | 65.65 | 64.00 | 56702 | 0.33% |
| 20 Jan 2026 | 64.07 | 62.90 | 65.98 | 61.01 | 319248 | 3.22% |
| 19 Jan 2026 | 62.07 | 64.82 | 64.82 | 61.31 | 73977 | -3.17% |
| 16 Jan 2026 | 64.10 | 67.99 | 67.99 | 63.30 | 95854 | -3.64% |
| 14 Jan 2026 | 66.52 | 67.11 | 67.11 | 64.72 | 59310 | -0.88% |
| 13 Jan 2026 | 67.11 | 65.75 | 67.50 | 65.00 | 190752 | 3.12% |
| 12 Jan 2026 | 65.08 | 62.70 | 67.48 | 60.20 | 282332 | 3.80% |
| 09 Jan 2026 | 62.70 | 64.00 | 64.90 | 61.52 | 124924 | -1.03% |
| 08 Jan 2026 | 63.35 | 64.50 | 65.99 | 62.91 | 75137 | -2.84% |
| 07 Jan 2026 | 65.20 | 65.55 | 66.00 | 65.00 | 48557 | -0.52% |
| 06 Jan 2026 | 65.54 | 68.15 | 68.15 | 65.10 | 93119 | -2.75% |
| 05 Jan 2026 | 67.39 | 64.00 | 68.22 | 64.00 | 195385 | 2.15% |
| 02 Jan 2026 | 65.97 | 65.00 | 67.37 | 64.20 | 74425 | 1.41% |
| 01 Jan 2026 | 65.05 | 66.91 | 67.30 | 64.51 | 86395 | -2.21% |
| 31 Dec 2025 | 66.52 | 66.75 | 67.37 | 65.96 | 68951 | 1.05% |
| 30 Dec 2025 | 65.83 | 67.05 | 67.50 | 65.15 | 91568 | -1.80% |
| 29 Dec 2025 | 67.04 | 67.00 | 67.59 | 67.00 | 67400 | -0.78% |
| 26 Dec 2025 | 67.57 | 66.50 | 69.29 | 66.50 | 117527 | 0.64% |
| 24 Dec 2025 | 67.14 | 68.35 | 68.50 | 67.00 | 81524 | 0.00% |
| 23 Dec 2025 | 67.14 | 66.02 | 67.59 | 65.97 | 92549 | 0.19% |
| 22 Dec 2025 | 67.01 | 66.49 | 68.30 | 65.61 | 89864 | 2.31% |
| 19 Dec 2025 | 65.50 | 64.10 | 66.28 | 63.99 | 85522 | 1.63% |
| 18 Dec 2025 | 64.45 | 64.11 | 65.20 | 63.80 | 83679 | -0.52% |
| 17 Dec 2025 | 64.79 | 66.35 | 67.80 | 64.00 | 149960 | -2.34% |
| 16 Dec 2025 | 66.34 | 67.00 | 68.45 | 66.10 | 145518 | -2.53% |
| 15 Dec 2025 | 68.06 | 69.25 | 69.25 | 66.80 | 52105 | -0.12% |
| 12 Dec 2025 | 68.14 | 69.16 | 69.16 | 67.12 | 209084 | 0.12% |
| 11 Dec 2025 | 68.06 | 66.81 | 68.50 | 65.80 | 150667 | 1.87% |
| 10 Dec 2025 | 66.81 | 65.80 | 67.42 | 64.20 | 83782 | 1.38% |
| 09 Dec 2025 | 65.90 | 65.16 | 66.50 | 62.61 | 307790 | 1.20% |
| 08 Dec 2025 | 65.12 | 67.00 | 67.65 | 65.00 | 277360 | -3.58% |
| 05 Dec 2025 | 67.54 | 69.70 | 69.70 | 67.15 | 71134 | -1.07% |
| 04 Dec 2025 | 68.27 | 68.40 | 70.89 | 68.10 | 64342 | -1.01% |
| 03 Dec 2025 | 68.97 | 70.00 | 70.00 | 68.25 | 105387 | -0.85% |
| 02 Dec 2025 | 69.56 | 70.65 | 70.65 | 69.00 | 121366 | -1.54% |
| 01 Dec 2025 | 70.65 | 71.50 | 73.14 | 70.35 | 83088 | -2.20% |
| 28 Nov 2025 | 72.24 | 72.60 | 72.60 | 71.25 | 106622 | 0.43% |
| 27 Nov 2025 | 71.93 | 71.90 | 74.00 | 71.49 | 106687 | 0.04% |
| 26 Nov 2025 | 71.90 | 72.06 | 73.97 | 71.00 | 123399 | -0.22% |
| 25 Nov 2025 | 72.06 | 73.00 | 73.49 | 71.05 | 75431 | -1.27% |
| 24 Nov 2025 | 72.99 | 74.26 | 74.45 | 71.79 | 92876 | -1.71% |
| 21 Nov 2025 | 74.26 | 74.99 | 74.99 | 73.35 | 118231 | -0.38% |
| 20 Nov 2025 | 74.54 | 75.39 | 76.00 | 73.84 | 79497 | 0.16% |
| 19 Nov 2025 | 74.42 | 75.35 | 75.96 | 73.75 | 117619 | -1.23% |
| 18 Nov 2025 | 75.35 | 74.60 | 76.00 | 73.35 | 126707 | 1.55% |
| 17 Nov 2025 | 74.20 | 70.50 | 76.23 | 70.50 | 332723 | -2.57% |
| 14 Nov 2025 | 76.16 | 79.50 | 79.50 | 76.00 | 101729 | -2.75% |
| 13 Nov 2025 | 78.31 | 77.15 | 78.99 | 76.95 | 134404 | 0.00% |
| 12 Nov 2025 | 78.31 | 77.49 | 78.69 | 76.14 | 98365 | 1.82% |
| 11 Nov 2025 | 76.91 | 75.44 | 77.90 | 73.81 | 192955 | 2.94% |
| 10 Nov 2025 | 74.71 | 76.04 | 77.50 | 73.72 | 256241 | -1.75% |
| 07 Nov 2025 | 76.04 | 77.09 | 78.75 | 75.38 | 306315 | -1.36% |
| 06 Nov 2025 | 77.09 | 78.16 | 81.00 | 75.51 | 367213 | -1.36% |
| 04 Nov 2025 | 78.15 | 78.64 | 79.69 | 76.90 | 113444 | -0.12% |
| 03 Nov 2025 | 78.24 | 79.30 | 80.00 | 78.00 | 147360 | -1.30% |
| 31 Oct 2025 | 79.27 | 80.02 | 81.45 | 79.00 | 140652 | -1.52% |
| 30 Oct 2025 | 80.49 | 80.33 | 81.00 | 79.61 | 113489 | 0.69% |
| 29 Oct 2025 | 79.94 | 80.99 | 81.50 | 79.28 | 189301 | -0.82% |
| 28 Oct 2025 | 80.60 | 79.36 | 80.99 | 79.05 | 125737 | 1.56% |
| 27 Oct 2025 | 79.36 | 80.02 | 81.15 | 79.00 | 98500 | -0.86% |
| 24 Oct 2025 | 80.05 | 82.30 | 82.30 | 78.71 | 208886 | -1.01% |
| 23 Oct 2025 | 80.87 | 80.75 | 83.13 | 78.96 | 344248 | 0.40% |
| 21 Oct 2025 | 80.55 | 80.00 | 81.00 | 79.99 | 51586 | 0.55% |
| 20 Oct 2025 | 80.11 | 80.10 | 80.78 | 79.20 | 144982 | 0.29% |
| 17 Oct 2025 | 79.88 | 77.90 | 81.00 | 77.90 | 338008 | 2.21% |
| 16 Oct 2025 | 78.15 | 79.15 | 79.73 | 77.75 | 188854 | -1.36% |
| 15 Oct 2025 | 79.23 | 78.69 | 79.74 | 77.14 | 137991 | 1.54% |
| 14 Oct 2025 | 78.03 | 79.84 | 80.35 | 77.56 | 171342 | -2.11% |
| 13 Oct 2025 | 79.71 | 80.40 | 81.33 | 79.00 | 252393 | -2.16% |
| 10 Oct 2025 | 81.47 | 79.17 | 81.94 | 78.81 | 215153 | 2.91% |
| 09 Oct 2025 | 79.17 | 79.00 | 79.89 | 78.06 | 260155 | 0.22% |
| 08 Oct 2025 | 79.00 | 78.30 | 80.48 | 78.30 | 421335 | 0.38% |
| 07 Oct 2025 | 78.70 | 79.25 | 81.62 | 76.40 | 497639 | -0.69% |
| 06 Oct 2025 | 79.25 | 80.07 | 80.43 | 78.68 | 150912 | -1.04% |
| 03 Oct 2025 | 80.08 | 81.30 | 82.38 | 79.44 | 160792 | -2.32% |
| 01 Oct 2025 | 81.98 | 77.15 | 82.44 | 74.61 | 628720 | 7.85% |
| 30 Sep 2025 | 76.01 | 79.20 | 81.50 | 75.75 | 479857 | -4.03% |
| 29 Sep 2025 | 79.20 | 79.00 | 80.18 | 78.92 | 333465 | 0.19% |
| 26 Sep 2025 | 79.05 | 79.94 | 80.80 | 78.00 | 470107 | -0.85% |
| 25 Sep 2025 | 79.73 | 81.06 | 82.52 | 79.15 | 457424 | -1.14% |
| 24 Sep 2025 | 80.65 | 83.17 | 83.60 | 80.21 | 296828 | -3.03% |
| 23 Sep 2025 | 83.17 | 84.00 | 85.38 | 82.70 | 188183 | -1.47% |
| 22 Sep 2025 | 84.41 | 85.94 | 87.70 | 83.75 | 357819 | -1.77% |
| 19 Sep 2025 | 85.93 | 85.80 | 87.12 | 83.86 | 443052 | 0.28% |
| 18 Sep 2025 | 85.69 | 88.00 | 89.50 | 84.80 | 825331 | -1.62% |
| 17 Sep 2025 | 87.10 | 87.40 | 89.95 | 85.13 | 2730083 | 2.81% |
| 16 Sep 2025 | 84.72 | 80.50 | 85.90 | 79.06 | 7326646 | 7.13% |
| 15 Sep 2025 | 79.08 | 79.15 | 79.78 | 78.77 | 92692 | -0.03% |
| 12 Sep 2025 | 79.10 | 79.99 | 79.99 | 79.02 | 138048 | -0.15% |
| 11 Sep 2025 | 79.22 | 80.30 | 81.94 | 79.06 | 228335 | -1.15% |
| 10 Sep 2025 | 80.14 | 79.25 | 81.09 | 79.25 | 170349 | 1.12% |
| 09 Sep 2025 | 79.25 | 80.50 | 80.80 | 79.10 | 162936 | 0.01% |
| 08 Sep 2025 | 79.24 | 81.15 | 81.15 | 79.10 | 104446 | -1.64% |
| 05 Sep 2025 | 80.56 | 79.25 | 82.70 | 78.91 | 231286 | 1.91% |
| 04 Sep 2025 | 79.05 | 79.40 | 80.27 | 78.90 | 190361 | -0.01% |
| 03 Sep 2025 | 79.06 | 80.91 | 83.07 | 78.90 | 539355 | -2.29% |
| 02 Sep 2025 | 80.91 | 79.53 | 83.94 | 79.53 | 203438 | 1.65% |
| 01 Sep 2025 | 79.60 | 79.00 | 80.80 | 79.00 | 77423 | 0.10% |
| 29 Aug 2025 | 79.52 | 79.94 | 80.97 | 78.90 | 144489 | -0.53% |
| 28 Aug 2025 | 79.94 | 79.70 | 81.68 | 79.50 | 175612 | 0.55% |
| 26 Aug 2025 | 79.50 | 81.05 | 81.68 | 78.90 | 326967 | -1.84% |
| 25 Aug 2025 | 80.99 | 82.00 | 82.05 | 80.82 | 156522 | -0.36% |
| 22 Aug 2025 | 81.28 | 83.05 | 83.78 | 80.67 | 403298 | -1.61% |
| 21 Aug 2025 | 82.61 | 84.30 | 84.94 | 82.00 | 242043 | -1.87% |
| 20 Aug 2025 | 84.18 | 85.90 | 85.90 | 82.73 | 467582 | -0.98% |
| 19 Aug 2025 | 85.01 | 81.48 | 86.50 | 81.20 | 746205 | 4.60% |
| 18 Aug 2025 | 81.27 | 81.80 | 82.94 | 80.75 | 236521 | -0.55% |
| 14 Aug 2025 | 81.72 | 83.40 | 83.40 | 81.30 | 143586 | -1.28% |
| 13 Aug 2025 | 82.78 | 81.15 | 84.26 | 81.15 | 236480 | 1.15% |
| 12 Aug 2025 | 81.84 | 81.28 | 83.00 | 80.16 | 377147 | 0.69% |
| 11 Aug 2025 | 81.28 | 81.68 | 83.00 | 80.56 | 363644 | 0.68% |
| 08 Aug 2025 | 80.73 | 83.48 | 84.30 | 80.15 | 303742 | -3.29% |
| 07 Aug 2025 | 83.48 | 83.00 | 84.16 | 80.05 | 562594 | 0.32% |
| 06 Aug 2025 | 83.21 | 88.00 | 88.00 | 82.72 | 798265 | -5.49% |
| 05 Aug 2025 | 88.04 | 89.99 | 90.66 | 87.55 | 433281 | -2.35% |
| 04 Aug 2025 | 90.16 | 91.00 | 92.50 | 87.98 | 1053792 | 0.66% |
| 01 Aug 2025 | 89.57 | 86.70 | 92.97 | 86.50 | 1333783 | 2.27% |
| 31 Jul 2025 | 87.58 | 91.00 | 94.40 | 86.21 | 1641394 | -4.44% |
| 30 Jul 2025 | 91.65 | 92.00 | 93.00 | 90.44 | 645421 | -0.24% |
| 29 Jul 2025 | 91.87 | 89.94 | 93.52 | 88.34 | 953863 | 2.96% |
| 28 Jul 2025 | 89.23 | 95.00 | 95.52 | 88.38 | 1008956 | -4.76% |
| 25 Jul 2025 | 93.69 | 93.64 | 96.10 | 90.10 | 1759230 | -0.02% |
| 24 Jul 2025 | 93.71 | 89.00 | 94.50 | 87.90 | 1800505 | 5.88% |
| 23 Jul 2025 | 88.51 | 92.70 | 94.08 | 86.50 | 1602361 | -3.73% |
| 22 Jul 2025 | 91.94 | 93.00 | 95.80 | 91.37 | 2292459 | 0.17% |
| 21 Jul 2025 | 91.78 | 89.60 | 100.88 | 89.09 | 9170175 | 5.24% |
| 18 Jul 2025 | 87.21 | 88.78 | 89.73 | 86.20 | 739956 | -0.93% |
| 17 Jul 2025 | 88.03 | 94.45 | 94.47 | 87.00 | 1627674 | -7.29% |
| 16 Jul 2025 | 94.95 | 81.40 | 97.27 | 80.55 | 5906810 | 17.12% |
| 15 Jul 2025 | 81.07 | 79.75 | 82.37 | 79.50 | 737701 | 2.08% |
| 14 Jul 2025 | 79.42 | 82.49 | 83.29 | 78.96 | 765984 | -3.72% |
| 11 Jul 2025 | 82.49 | 86.36 | 86.97 | 81.98 | 820370 | -4.48% |
| 10 Jul 2025 | 86.36 | 87.00 | 88.80 | 85.78 | 802002 | 0.38% |
| 09 Jul 2025 | 86.03 | 85.70 | 87.00 | 84.85 | 1004102 | 1.55% |
| 08 Jul 2025 | 84.72 | 80.78 | 86.19 | 80.70 | 1536233 | 3.73% |
| 07 Jul 2025 | 81.67 | 80.49 | 85.37 | 80.49 | 1841584 | 2.38% |
| 04 Jul 2025 | 79.77 | 80.00 | 83.50 | 79.00 | 2016519 | 1.26% |
| 03 Jul 2025 | 78.78 | 77.10 | 79.88 | 74.44 | 1574768 | 2.74% |
| 02 Jul 2025 | 76.68 | 73.50 | 81.13 | 71.00 | 2159815 | 4.34% |
| 01 Jul 2025 | 73.49 | 77.10 | 78.00 | 72.85 | 534324 | -3.23% |
| 30 Jun 2025 | 75.94 | 80.00 | 80.89 | 75.21 | 732420 | -3.24% |
| 27 Jun 2025 | 78.48 | 75.20 | 79.90 | 74.50 | 1759761 | 7.07% |
| 26 Jun 2025 | 73.30 | 68.09 | 75.39 | 67.06 | 2882503 | 7.65% |
| 25 Jun 2025 | 68.09 | 70.90 | 70.90 | 67.25 | 949227 | -3.66% |
| 24 Jun 2025 | 70.68 | 69.91 | 72.50 | 69.91 | 867693 | -3.95% |
| 23 Jun 2025 | 73.59 | 71.00 | 74.40 | 69.00 | 321866 | 2.49% |
| 20 Jun 2025 | 71.80 | 72.00 | 74.90 | 71.10 | 615356 | -2.37% |
| 19 Jun 2025 | 73.54 | 76.90 | 77.00 | 72.00 | 775521 | -0.51% |
| 18 Jun 2025 | 73.92 | 73.00 | 73.92 | 71.10 | 1954526 | 5.00% |
| 17 Jun 2025 | 70.40 | 69.00 | 75.00 | 68.85 | 5112392 | -2.87% |
| 16 Jun 2025 | 72.48 | 72.48 | 73.00 | 72.48 | 2693934 | -5.01% |
| 13 Jun 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 37442 | -5.00% |
| 12 Jun 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 31339 | -5.00% |
