NSE: BLUESTARCO | Series: EQ

  • LTP

    1,997.70

    -46.20 (-2.26 %)
  • Open

    2,047.05

    2,010.00
  • High

    2,054.60

    2,055.05
  • Low

    1,966.65

    1,986.60
  • Close

    1,977.50

    2,043.90
  • 52W High

    2,199.55

    30 Sep, 2024
  • 52W Low

    1,730.10

    13 Nov, 2024
Upper Circuit: 2,452.68 Lower Circuit: 1,635.12
1W
1M
3M
6M
1Y
Date Open High Low LTP Close Change % 52W High 52W Low Volume Value (₹) No. of trades
20 Dec, 2024 2,047.05 2,054.60 1,966.65 1,997.70 1,977.50 -66.40-3.25 2,199.551,730.10166,49533.36 Crore17,066
19 Dec, 2024 2,010.00 2,055.05 1,986.60 2,033.00 2,043.90 5.300.26 2,199.551,730.10174,97835.39 Crore23,540
18 Dec, 2024 2,064.00 2,086.75 2,030.25 2,038.00 2,038.60 -22.75-1.1 2,199.551,730.10178,48136.61 Crore21,502
17 Dec, 2024 2,156.65 2,162.00 2,050.00 2,062.00 2,061.35 -95.30-4.42 2,199.551,730.10258,55553.99 Crore26,990
16 Dec, 2024 2,089.10 2,165.00 2,084.60 2,158.90 2,156.65 67.953.25 2,199.551,730.10335,81271.91 Crore49,917
13 Dec, 2024 2,050.05 2,102.45 2,017.25 2,080.00 2,088.70 36.251.77 2,199.551,730.10205,50442.42 Crore35,409
12 Dec, 2024 2,130.95 2,146.00 2,042.35 2,046.20 2,052.45 -78.50-3.68 2,199.551,730.10186,53538.92 Crore26,104
11 Dec, 2024 2,082.80 2,168.15 2,060.00 2,127.00 2,130.95 48.152.31 2,199.551,730.10377,64680.57 Crore39,855
10 Dec, 2024 2,095.00 2,139.60 2,074.10 2,079.00 2,082.80 -23.50-1.12 2,199.551,730.10252,45453.19 Crore30,523
09 Dec, 2024 2,082.50 2,138.40 2,015.00 2,095.00 2,106.30 24.251.16 2,199.551,730.10530,463109.87 Crore40,012
06 Dec, 2024 1,979.80 2,103.50 1,979.00 2,084.75 2,082.05 116.105.91 2,199.551,730.101,618,159335.84 Crore113,106
05 Dec, 2024 1,928.80 1,978.00 1,910.00 1,977.50 1,965.95 49.952.61 2,199.551,730.10493,39295.61 Crore29,987
04 Dec, 2024 1,877.00 1,932.25 1,860.10 1,916.00 1,916.00 41.852.23 2,199.551,730.10415,53278.86 Crore35,971
03 Dec, 2024 1,846.00 1,888.00 1,843.00 1,866.00 1,874.15 31.801.73 2,199.551,730.10283,31952.82 Crore26,836
02 Dec, 2024 1,850.00 1,871.80 1,814.00 1,845.25 1,842.35 -10.75-0.58 2,199.551,730.10189,55434.84 Crore20,837
29 Nov, 2024 1,835.50 1,864.00 1,820.00 1,845.00 1,853.10 20.051.09 2,199.551,730.10333,23361.65 Crore26,833
28 Nov, 2024 1,868.00 1,868.00 1,821.05 1,831.20 1,833.05 -16.40-0.89 2,199.551,730.1075,00813.79 Crore10,422
27 Nov, 2024 1,824.70 1,855.75 1,819.65 1,854.55 1,849.45 34.901.92 2,199.551,730.10191,44835.23 Crore21,755
26 Nov, 2024 1,835.00 1,857.05 1,780.50 1,822.80 1,814.55 -33.70-1.82 2,199.551,730.10213,19438.76 Crore23,844
25 Nov, 2024 1,864.00 1,880.00 1,841.80 1,846.90 1,848.25 10.300.56 2,199.551,730.10196,84936.52 Crore26,200