NSE: BLUEJET | Series: EQ
-
LTP
763.05
-35.55 (-4.45 %) -
Open
765.00
798.60 -
High
821.00
798.60 -
Low
758.70
798.60 -
Close
764.40
798.60 -
52W High
968.30
21 Mar, 2025 -
52W Low
463.70
31 Oct, 2024
Upper Circuit: 958.32
Lower Circuit: 638.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 765.00 | 821.00 | 758.70 | 763.05 | 764.40 | -34.20 | -4.28 | 968.30 | 463.70 | 1,076,917 | 83.83 Crore | 35,653 |
| 02 Apr, 2025 | 798.60 | 798.60 | 798.60 | 798.60 | 798.60 | -42.00 | -5 | 968.30 | 463.70 | 41,209 | 3.29 Crore | 992 |
| 01 Apr, 2025 | 842.20 | 863.45 | 840.60 | 840.60 | 840.60 | -44.25 | -5 | 968.30 | 463.70 | 209,222 | 17.69 Crore | 4,300 |
| 28 Mar, 2025 | 904.00 | 904.00 | 874.80 | 886.00 | 884.85 | 1.00 | 0.11 | 968.30 | 463.70 | 188,307 | 16.74 Crore | 14,533 |
| 27 Mar, 2025 | 850.00 | 890.00 | 848.05 | 888.80 | 883.85 | 29.40 | 3.44 | 968.30 | 463.70 | 336,321 | 29.40 Crore | 18,972 |
| 26 Mar, 2025 | 888.75 | 892.05 | 846.90 | 855.25 | 854.45 | -25.55 | -2.9 | 968.30 | 463.70 | 231,355 | 19.94 Crore | 13,034 |
| 25 Mar, 2025 | 904.90 | 910.80 | 870.10 | 887.00 | 880.00 | -23.90 | -2.64 | 968.30 | 463.70 | 368,384 | 32.58 Crore | 17,839 |
| 24 Mar, 2025 | 910.95 | 922.75 | 890.00 | 905.00 | 903.90 | -3.05 | -0.34 | 968.30 | 463.70 | 311,038 | 28.19 Crore | 16,406 |
| 21 Mar, 2025 | 935.45 | 968.30 | 890.15 | 905.00 | 906.95 | -18.80 | -2.03 | 968.30 | 463.70 | 547,808 | 50.98 Crore | 19,570 |
| 20 Mar, 2025 | 923.95 | 938.00 | 901.55 | 922.25 | 925.75 | 14.90 | 1.64 | 955.45 | 463.70 | 276,998 | 25.55 Crore | 14,072 |
| 19 Mar, 2025 | 928.45 | 955.45 | 899.85 | 912.00 | 910.85 | -18.20 | -1.96 | 955.45 | 463.70 | 398,780 | 36.84 Crore | 18,852 |
| 18 Mar, 2025 | 929.05 | 929.05 | 904.00 | 929.05 | 929.05 | 44.20 | 5 | 929.05 | 463.70 | 575,048 | 53.11 Crore | 10,917 |
| 17 Mar, 2025 | 857.95 | 884.85 | 851.00 | 884.85 | 884.85 | 42.10 | 5 | 884.85 | 463.70 | 407,205 | 35.53 Crore | 7,822 |
| 13 Mar, 2025 | 847.95 | 850.95 | 830.00 | 841.75 | 842.75 | 4.85 | 0.58 | 871.00 | 463.70 | 300,491 | 25.27 Crore | 12,143 |
| 12 Mar, 2025 | 821.00 | 846.40 | 813.00 | 840.00 | 837.90 | 18.50 | 2.26 | 871.00 | 463.70 | 317,409 | 26.30 Crore | 12,121 |
| 11 Mar, 2025 | 829.70 | 842.05 | 807.70 | 817.80 | 819.40 | -10.95 | -1.32 | 871.00 | 463.70 | 361,615 | 29.68 Crore | 19,759 |
| 10 Mar, 2025 | 871.00 | 871.00 | 821.55 | 831.00 | 830.35 | -7.05 | -0.84 | 871.00 | 463.70 | 548,640 | 46.56 Crore | 20,808 |
| 07 Mar, 2025 | 796.00 | 837.40 | 765.05 | 837.40 | 837.40 | 39.85 | 5 | 844.80 | 463.70 | 672,220 | 55.00 Crore | 17,130 |
| 06 Mar, 2025 | 812.00 | 816.00 | 776.60 | 795.00 | 797.55 | -7.40 | -0.92 | 844.80 | 463.70 | 339,547 | 27.08 Crore | 11,659 |
| 05 Mar, 2025 | 796.50 | 817.00 | 792.25 | 801.00 | 804.95 | 17.50 | 2.22 | 844.80 | 463.70 | 544,040 | 43.89 Crore | 16,546 |
| 04 Mar, 2025 | 790.00 | 799.00 | 775.05 | 791.00 | 787.45 | 16.75 | 2.17 | 844.80 | 463.70 | 573,150 | 45.24 Crore | 21,039 |