NSE: BLUESTARCO | Series: EQ
-
LTP
2,088.35
-23.40 (-1.11 %) -
Open
2,080.00
2,088.20 -
High
2,125.00
2,139.45 -
Low
2,078.00
2,068.90 -
Close
2,093.25
2,111.75 -
52W High
2,417.00
06 Jan, 2025 -
52W Low
1,711.05
27 Jan, 2025
Upper Circuit: 2,534.10
Lower Circuit: 1,689.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,080.00 | 2,125.00 | 2,078.00 | 2,088.35 | 2,093.25 | -18.50 | -0.88 | 2,417.00 | 1,711.05 | 271,312 | 56.89 Crore | 23,408 |
| 02 Apr, 2025 | 2,088.20 | 2,139.45 | 2,068.90 | 2,108.10 | 2,111.75 | 26.40 | 1.27 | 2,417.00 | 1,711.05 | 358,738 | 75.55 Crore | 32,381 |
| 01 Apr, 2025 | 2,133.25 | 2,148.75 | 2,055.00 | 2,079.45 | 2,085.35 | -51.05 | -2.39 | 2,417.00 | 1,711.05 | 585,532 | 122.53 Crore | 46,856 |
| 28 Mar, 2025 | 2,209.05 | 2,235.00 | 2,121.00 | 2,139.00 | 2,136.40 | -55.75 | -2.54 | 2,417.00 | 1,711.05 | 1,027,627 | 222.99 Crore | 64,841 |
| 27 Mar, 2025 | 2,200.95 | 2,236.05 | 2,162.50 | 2,188.25 | 2,192.15 | -6.35 | -0.29 | 2,417.00 | 1,711.05 | 1,473,060 | 323.77 Crore | 66,904 |
| 26 Mar, 2025 | 2,210.00 | 2,218.80 | 2,174.50 | 2,196.80 | 2,198.50 | 0.00 | 0 | 2,417.00 | 1,711.05 | 263,274 | 57.78 Crore | 20,248 |
| 25 Mar, 2025 | 2,240.00 | 2,269.80 | 2,176.15 | 2,199.00 | 2,198.50 | -12.40 | -0.56 | 2,417.00 | 1,711.05 | 464,589 | 102.40 Crore | 47,713 |
| 24 Mar, 2025 | 2,181.45 | 2,250.00 | 2,179.55 | 2,213.80 | 2,210.90 | 58.20 | 2.7 | 2,417.00 | 1,711.05 | 741,065 | 164.43 Crore | 53,028 |
| 21 Mar, 2025 | 2,208.90 | 2,231.15 | 2,097.25 | 2,175.00 | 2,152.70 | -55.95 | -2.53 | 2,417.00 | 1,711.05 | 3,002,387 | 650.15 Crore | 81,026 |
| 20 Mar, 2025 | 2,239.00 | 2,254.75 | 2,155.20 | 2,212.55 | 2,208.65 | -1.40 | -0.06 | 2,417.00 | 1,711.05 | 799,916 | 175.86 Crore | 62,478 |
| 19 Mar, 2025 | 2,156.85 | 2,240.00 | 2,149.60 | 2,240.00 | 2,210.05 | 53.20 | 2.47 | 2,417.00 | 1,711.05 | 963,321 | 211.66 Crore | 79,452 |
| 18 Mar, 2025 | 2,044.00 | 2,180.00 | 2,038.70 | 2,141.00 | 2,156.85 | 143.05 | 7.1 | 2,417.00 | 1,711.05 | 1,308,620 | 278.00 Crore | 80,957 |
| 17 Mar, 2025 | 2,025.80 | 2,069.80 | 2,002.45 | 2,020.00 | 2,013.80 | -11.85 | -0.58 | 2,417.00 | 1,711.05 | 742,101 | 150.94 Crore | 50,527 |
| 13 Mar, 2025 | 2,059.55 | 2,066.15 | 2,015.15 | 2,029.00 | 2,025.65 | -21.00 | -1.03 | 2,417.00 | 1,711.05 | 520,624 | 105.82 Crore | 44,093 |
| 12 Mar, 2025 | 2,029.65 | 2,145.00 | 2,026.75 | 2,050.00 | 2,046.65 | 25.25 | 1.25 | 2,417.00 | 1,711.05 | 2,073,678 | 432.28 Crore | 112,853 |
| 11 Mar, 2025 | 2,055.00 | 2,065.30 | 1,988.00 | 2,025.00 | 2,021.40 | -61.15 | -2.94 | 2,417.00 | 1,711.05 | 902,903 | 181.71 Crore | 86,588 |
| 10 Mar, 2025 | 2,101.00 | 2,139.50 | 2,065.00 | 2,070.05 | 2,082.55 | -18.20 | -0.87 | 2,417.00 | 1,711.05 | 644,563 | 134.92 Crore | 62,360 |
| 07 Mar, 2025 | 2,158.95 | 2,202.35 | 2,088.65 | 2,091.00 | 2,100.75 | -43.40 | -2.02 | 2,417.00 | 1,711.05 | 926,367 | 197.65 Crore | 66,395 |
| 06 Mar, 2025 | 2,148.45 | 2,167.70 | 2,080.60 | 2,150.00 | 2,144.15 | 12.95 | 0.61 | 2,417.00 | 1,711.05 | 1,334,284 | 282.24 Crore | 102,222 |
| 05 Mar, 2025 | 2,121.70 | 2,157.90 | 2,053.45 | 2,128.20 | 2,131.20 | 30.55 | 1.45 | 2,417.00 | 1,711.05 | 1,225,509 | 258.71 Crore | 122,527 |
| 04 Mar, 2025 | 2,000.00 | 2,216.70 | 1,983.50 | 2,130.00 | 2,100.65 | 68.15 | 3.35 | 2,417.00 | 1,711.05 | 3,758,035 | 800.80 Crore | 285,003 |