NSE: BLUEJET | Series: EQ
-
LTP
566.00
-14.45 (-2.49 %) -
Open
590.30
565.00 -
High
590.30
603.00 -
Low
559.65
560.00 -
Close
564.25
580.45 -
52W High
603.00
19 Dec, 2024 -
52W Low
463.70
31 Oct, 2024
Upper Circuit: 696.54
Lower Circuit: 464.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 590.30 | 590.30 | 559.65 | 566.00 | 564.25 | -16.20 | -2.79 | 603.00 | 463.70 | 472,816 | 27.11 Crore | 11,192 |
| 19 Dec, 2024 | 565.00 | 603.00 | 560.00 | 583.00 | 580.45 | 7.00 | 1.22 | 603.00 | 463.70 | 1,447,724 | 84.99 Crore | 30,883 |
| 18 Dec, 2024 | 547.00 | 584.00 | 542.00 | 575.50 | 573.45 | 29.45 | 5.41 | 584.00 | 463.70 | 1,256,963 | 71.65 Crore | 33,822 |
| 17 Dec, 2024 | 525.00 | 552.80 | 514.05 | 547.15 | 544.00 | 39.25 | 7.78 | 579.40 | 463.70 | 1,227,355 | 66.42 Crore | 30,303 |
| 16 Dec, 2024 | 500.00 | 512.90 | 492.00 | 512.90 | 504.75 | 2.60 | 0.52 | 579.40 | 463.70 | 525,952 | 26.41 Crore | 11,354 |
| 13 Dec, 2024 | 499.50 | 506.75 | 493.00 | 500.00 | 502.15 | 1.85 | 0.37 | 579.40 | 463.70 | 92,086 | 4.61 Crore | 2,972 |
| 12 Dec, 2024 | 499.20 | 504.65 | 493.70 | 497.00 | 500.30 | 1.40 | 0.28 | 579.40 | 463.70 | 108,150 | 5.40 Crore | 4,003 |
| 11 Dec, 2024 | 512.95 | 518.65 | 497.05 | 498.75 | 498.90 | -4.60 | -0.91 | 579.40 | 463.70 | 244,179 | 12.35 Crore | 7,141 |
| 10 Dec, 2024 | 505.65 | 509.70 | 499.40 | 502.00 | 503.50 | 4.45 | 0.89 | 579.40 | 463.70 | 106,930 | 5.37 Crore | 5,254 |
| 09 Dec, 2024 | 500.00 | 505.00 | 495.00 | 502.70 | 499.05 | -0.55 | -0.11 | 579.40 | 463.70 | 74,616 | 3.74 Crore | 3,202 |
| 06 Dec, 2024 | 508.00 | 508.00 | 496.95 | 500.05 | 499.60 | -1.30 | -0.26 | 579.40 | 463.70 | 100,216 | 5.02 Crore | 2,951 |
| 05 Dec, 2024 | 512.25 | 512.25 | 496.60 | 502.60 | 500.90 | -6.75 | -1.33 | 579.40 | 463.70 | 190,712 | 9.58 Crore | 5,141 |
| 04 Dec, 2024 | 530.85 | 531.10 | 504.95 | 506.55 | 507.65 | -23.20 | -4.37 | 579.40 | 463.70 | 289,788 | 14.89 Crore | 6,811 |
| 03 Dec, 2024 | 544.70 | 544.70 | 528.20 | 530.70 | 530.85 | -3.95 | -0.74 | 579.40 | 463.70 | 113,687 | 6.09 Crore | 3,626 |
| 02 Dec, 2024 | 522.65 | 551.40 | 520.00 | 539.00 | 534.80 | 15.40 | 2.96 | 579.40 | 463.70 | 209,658 | 11.33 Crore | 6,941 |
| 29 Nov, 2024 | 523.30 | 529.70 | 516.00 | 520.00 | 519.40 | -3.65 | -0.7 | 579.40 | 463.70 | 102,743 | 5.36 Crore | 3,695 |
| 28 Nov, 2024 | 524.55 | 532.70 | 515.50 | 522.70 | 523.05 | 0.00 | 0 | 579.40 | 463.70 | 75,470 | 3.95 Crore | 3,551 |
| 27 Nov, 2024 | 527.00 | 527.00 | 520.50 | 525.00 | 523.05 | -2.70 | -0.51 | 579.40 | 463.70 | 47,474 | 2.48 Crore | 2,207 |
| 26 Nov, 2024 | 520.00 | 544.75 | 520.00 | 522.00 | 525.75 | -2.45 | -0.46 | 579.40 | 463.70 | 241,708 | 12.78 Crore | 5,559 |
| 25 Nov, 2024 | 550.00 | 550.00 | 524.60 | 526.55 | 528.20 | -5.30 | -0.99 | 579.40 | 463.70 | 224,442 | 11.95 Crore | 5,765 |