NSE - Delayed Quote INR

Blue Star Limited (BLUESTARCO.NS)

1,571.40
+12.50
+(0.80%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 15, 20251,562.601,583.001,551.001,571.401,571.40471,626
May 14, 20251,591.901,592.701,550.001,558.901,558.90777,058
May 13, 20251,637.201,651.501,577.001,581.101,581.10706,027
May 12, 20251,642.001,660.801,618.001,624.201,624.20884,428
May 9, 20251,540.001,615.001,540.001,594.001,594.00896,283
May 8, 20251,677.701,705.001,591.101,608.201,608.202,718,584
May 7, 20251,670.001,692.301,636.801,677.701,677.701,019,049
May 6, 20251,688.801,744.701,676.701,690.301,690.301,193,491
May 5, 20251,676.601,717.901,651.301,682.001,682.001,076,691
May 2, 20251,703.001,705.001,637.001,679.601,679.601,281,215
Apr 30, 20251,747.001,750.001,683.101,706.301,706.301,198,310
Apr 29, 20251,763.501,773.001,713.101,745.901,745.90879,950
Apr 28, 20251,770.001,815.001,729.001,746.401,746.401,478,167
Apr 25, 20251,858.001,860.001,728.201,739.201,739.201,530,943
Apr 24, 20251,945.001,957.001,839.601,849.601,849.601,331,275
Apr 23, 20252,066.002,104.501,916.501,925.401,925.401,306,494
Apr 22, 20252,041.002,092.402,030.402,042.302,042.30574,885
Apr 21, 20252,043.302,058.001,993.102,030.102,030.10532,538
Apr 17, 20252,051.902,080.002,005.502,015.402,015.40322,346
Apr 16, 20252,025.002,062.002,002.002,053.302,053.30332,614
Apr 15, 20251,991.902,028.401,971.102,023.602,023.60764,428
Apr 11, 20252,000.002,004.901,924.001,967.201,967.20742,973
Apr 9, 20251,973.101,982.251,920.001,939.301,939.30460,710
Apr 8, 20252,032.352,032.351,952.051,977.451,977.45664,065
Apr 7, 20251,656.051,977.001,656.051,962.201,962.20897,349
Apr 4, 20252,099.252,111.951,989.052,016.102,016.10453,071
Apr 3, 20252,080.002,125.002,078.002,093.252,093.25271,312
Apr 2, 20252,088.202,139.452,068.902,111.752,111.75358,738
Apr 1, 20252,133.252,148.752,055.002,085.352,085.35585,532
Mar 28, 20252,209.052,235.002,121.002,136.402,136.401,027,627
Mar 27, 20252,200.952,236.052,162.502,192.152,192.151,473,060
Mar 26, 20252,210.002,218.802,174.502,198.502,198.50263,274
Mar 25, 20252,240.002,269.802,176.152,198.502,198.50464,589
Mar 24, 20252,181.452,250.002,179.552,210.902,210.90741,065
Mar 21, 20252,208.902,231.152,097.252,152.702,152.703,002,387
Mar 20, 20252,239.002,254.752,155.202,208.652,208.65799,916
Mar 19, 20252,156.852,240.002,149.602,210.052,210.05963,321
Mar 18, 20252,013.802,013.802,013.802,013.802,013.80-
Mar 17, 20252,025.802,069.802,002.452,013.802,013.80742,096
Mar 13, 20252,059.552,066.152,015.152,025.652,025.65520,624
Mar 12, 20252,029.652,145.002,026.752,046.652,046.652,073,678
Mar 11, 20252,055.002,065.301,988.002,021.402,021.40902,903
Mar 10, 20252,101.002,139.502,065.002,082.552,082.55644,563
Mar 7, 20252,158.952,202.352,088.652,100.752,100.75926,367
Mar 6, 20252,148.452,167.702,080.602,144.152,144.151,334,284
Mar 5, 20252,121.702,157.902,053.452,131.202,131.201,225,509
Mar 4, 20252,000.002,216.701,983.502,100.652,100.653,758,035
Mar 3, 20251,937.402,079.001,909.552,032.502,032.503,822,987
Feb 28, 20251,917.001,951.351,878.351,917.651,917.651,272,178
Feb 27, 20251,888.051,930.551,866.351,926.451,926.45783,893
Feb 25, 20251,882.001,908.851,851.601,879.301,879.30368,401
Feb 24, 20251,890.001,932.251,862.401,878.801,878.80237,480
Feb 21, 20251,911.951,934.501,881.801,913.751,913.75318,911
Feb 20, 20251,896.101,927.151,860.051,915.651,915.65521,041
Feb 19, 20251,859.401,939.001,845.151,897.901,897.90585,530
Feb 18, 20251,947.501,950.251,857.051,872.551,872.55472,942
Feb 17, 20251,935.001,958.701,858.501,949.101,949.10578,341
Feb 14, 20252,010.802,014.601,931.551,963.601,963.60738,076
Feb 13, 20251,978.002,003.401,932.051,994.801,994.80499,928
Feb 12, 20251,884.002,006.001,813.701,995.051,995.05923,104
Feb 11, 20251,982.951,984.401,854.051,888.801,888.80435,509
Feb 10, 20252,040.752,051.951,958.051,976.751,976.75229,604
Feb 7, 20251,985.002,076.001,964.752,038.552,038.55608,756
Feb 6, 20251,975.002,005.001,959.151,981.251,981.25269,306
Feb 5, 20251,995.002,026.501,961.001,969.151,969.15598,088
Feb 4, 20252,117.702,118.301,969.252,017.102,017.10648,531
Feb 3, 20252,000.002,055.001,882.602,048.352,048.351,353,584
Feb 1, 20251,838.402,090.001,830.352,056.652,056.652,426,406
Jan 31, 20251,785.951,842.501,743.401,817.551,817.55859,443
Jan 30, 20251,888.001,896.251,772.501,798.001,798.00687,394
Jan 29, 20251,763.201,859.001,758.001,827.501,827.50250,546
Jan 28, 20251,804.001,804.001,718.151,763.201,763.20510,536
Jan 27, 20251,796.051,816.001,711.051,793.801,793.80660,690
Jan 24, 20251,903.401,910.001,835.451,842.851,842.85450,609
Jan 23, 20251,879.451,934.951,842.651,918.951,918.95297,169
Jan 22, 20251,880.001,912.251,840.001,879.451,879.45269,032
Jan 21, 20251,936.101,938.551,860.001,865.801,865.80255,323
Jan 20, 20251,938.801,947.001,892.001,931.351,931.35167,418
Jan 17, 20251,944.651,949.551,910.401,923.351,923.35169,498
Jan 16, 20251,932.801,954.951,920.251,934.351,934.35527,641
Jan 15, 20251,884.951,948.001,865.801,917.801,917.80419,353
Jan 14, 20251,850.001,895.901,825.951,870.001,870.00395,477
Jan 13, 20251,925.051,954.851,772.351,853.401,853.401,414,634
Jan 10, 20252,025.002,025.001,960.701,977.451,977.45281,057
Jan 9, 20252,080.002,108.902,005.252,013.102,013.10495,725
Jan 8, 20252,155.002,161.902,051.002,105.652,105.65609,088
Jan 7, 20252,220.002,220.002,110.002,153.402,153.40648,118
Jan 6, 20252,377.452,417.002,211.852,224.402,224.40903,986
Jan 3, 20252,292.702,352.502,292.702,337.552,337.55866,444
Jan 2, 20252,260.002,304.902,199.652,292.702,292.70845,019
Jan 1, 20252,129.852,387.702,086.502,259.802,259.802,764,672
Dec 31, 20242,134.002,169.902,085.552,139.152,139.15327,247
Dec 30, 20242,084.552,197.302,071.902,130.352,130.351,061,502
Dec 27, 20242,055.102,114.002,005.752,072.952,072.95300,779
Dec 26, 20241,996.902,052.001,978.052,039.202,039.20170,059
Dec 24, 20242,006.202,015.201,966.301,983.201,983.20101,048
Dec 23, 20241,992.602,018.001,964.002,005.802,005.80100,136
Dec 20, 20242,047.052,054.601,966.651,977.501,977.50166,495
Dec 19, 20242,010.002,055.051,986.602,043.902,043.90174,978
Dec 18, 20242,064.002,086.752,030.252,038.602,038.60178,481
Dec 17, 20242,156.652,162.002,050.002,061.352,061.35258,555
Dec 16, 20242,089.102,165.002,084.602,156.652,156.65335,812
Dec 13, 20242,050.052,102.452,017.252,088.702,088.70205,504
Dec 12, 20242,130.952,146.002,042.352,052.452,052.45186,535
Dec 11, 20242,082.802,168.152,060.002,130.952,130.95377,646
Dec 10, 20242,095.002,139.602,074.102,082.802,082.80252,454
Dec 9, 20242,082.502,138.402,015.002,106.302,106.30530,463
Dec 6, 20241,979.802,103.501,979.002,082.052,082.051,618,159
Dec 5, 20241,928.801,978.001,910.001,965.951,965.95493,392
Dec 4, 20241,877.001,932.251,860.101,916.001,916.00415,532
Dec 3, 20241,846.001,888.001,843.001,874.151,874.15283,319
Dec 2, 20241,850.001,871.801,814.001,842.351,842.35189,554
Nov 29, 20241,835.501,864.001,820.001,853.101,853.10333,233
Nov 28, 20241,868.001,868.001,821.051,833.051,833.0575,008
Nov 27, 20241,824.701,855.751,819.651,849.451,849.45191,448
Nov 26, 20241,835.001,857.051,780.501,814.551,814.55213,194
Nov 25, 20241,864.001,880.001,841.801,848.251,848.25196,849
Nov 22, 20241,843.451,855.951,815.051,837.951,837.95155,528
Nov 21, 20241,814.751,869.951,798.551,835.801,835.80487,976
Nov 19, 20241,815.951,835.001,792.501,813.551,813.55166,974
Nov 18, 20241,800.001,834.151,781.301,809.551,809.55198,215
Nov 14, 20241,752.001,820.001,752.001,808.451,808.45402,442
Nov 13, 20241,755.001,774.451,730.101,760.451,760.45430,043
Nov 12, 20241,797.601,817.601,751.101,761.201,761.20122,952
Nov 11, 20241,790.001,814.351,760.001,795.051,795.05567,433
Nov 8, 20241,780.951,846.001,755.101,787.551,787.55523,985
Nov 7, 20241,916.051,931.101,732.901,778.551,778.551,974,593
Nov 6, 20241,864.001,905.001,851.651,881.051,881.05329,427
Nov 5, 20241,833.101,873.651,806.001,857.001,857.00453,208
Nov 4, 20241,900.001,909.001,816.051,840.001,840.00283,061
Nov 1, 20241,880.951,925.001,880.001,917.101,917.1061,888
Oct 31, 20241,808.901,880.001,796.701,871.051,871.05339,541
Oct 30, 20241,851.301,870.301,802.801,808.901,808.90175,229
Oct 29, 20241,831.851,858.401,795.801,849.651,849.65225,832
Oct 28, 20241,850.051,870.001,810.001,828.201,828.20191,744
Oct 25, 20241,870.001,902.751,826.151,849.151,849.15182,120
Oct 24, 20241,900.151,912.501,848.501,869.551,869.55325,577
Oct 23, 20241,911.001,925.201,860.051,900.151,900.15433,303
Oct 22, 20242,000.002,033.701,892.001,910.051,910.05299,065
Oct 21, 20242,025.002,054.051,998.052,017.852,017.85320,957
Oct 18, 20242,020.002,060.001,972.002,022.402,022.40373,752
Oct 17, 20242,029.002,047.951,985.102,019.202,019.20215,696
Oct 16, 20242,050.002,074.401,995.002,012.202,012.20498,151
Oct 15, 20242,044.002,096.952,018.002,048.702,048.70196,325
Oct 14, 20242,025.402,042.102,006.702,022.852,022.85196,032
Oct 11, 20242,050.002,079.452,001.052,019.302,019.30412,634
Oct 10, 20242,029.702,045.951,986.602,017.652,017.65354,407
Oct 9, 20241,909.802,040.001,905.152,009.002,009.00764,585
Oct 8, 20241,947.001,947.001,890.251,910.901,910.90712,737
Oct 7, 20242,045.002,063.801,911.001,935.601,935.60683,901
Oct 4, 20242,122.602,152.952,050.002,056.152,056.15374,539
Oct 3, 20242,073.052,175.902,040.502,147.152,147.15447,763
Oct 1, 20242,074.052,139.802,030.002,095.852,095.85394,845
Sep 30, 20242,120.002,199.552,041.352,063.702,063.70727,588
Sep 27, 20242,128.702,164.902,101.002,119.502,119.50672,692
Sep 26, 20242,060.602,197.152,032.652,134.802,134.801,790,106
Sep 25, 20242,042.952,060.002,020.552,051.402,051.40422,615
Sep 24, 20242,005.002,050.001,985.002,026.002,026.00422,372
Sep 23, 20241,944.052,039.951,907.852,012.852,012.85866,490
Sep 20, 20241,879.701,944.351,856.151,930.101,930.10565,268
Sep 19, 20241,894.001,910.451,843.051,866.651,866.65473,219
Sep 18, 20241,902.001,907.351,866.001,879.451,879.45146,696
Sep 17, 20241,951.051,951.051,860.801,891.201,891.20521,741
Sep 16, 20241,888.001,988.401,888.001,934.901,934.90948,303
Sep 13, 20241,844.951,899.001,821.501,888.001,888.00390,577
Sep 12, 20241,780.001,825.001,777.251,816.651,816.65484,008
Sep 11, 20241,793.001,820.001,761.301,788.251,788.25338,330
Sep 10, 20241,811.351,811.351,784.051,799.951,799.95301,275
Sep 9, 20241,737.701,795.601,722.651,789.301,789.301,059,285
Sep 6, 20241,705.001,743.501,691.801,724.451,724.45686,477
Sep 5, 20241,710.001,723.801,686.001,694.701,694.70265,097
Sep 4, 20241,684.301,732.301,671.501,699.501,699.50423,084
Sep 3, 20241,668.001,688.001,650.001,683.751,683.75226,680
Sep 2, 20241,703.901,703.901,651.651,660.601,660.60383,618
Aug 30, 20241,703.901,723.851,680.551,703.901,703.90622,412
Aug 29, 20241,761.501,764.801,692.001,695.901,695.90293,096
Aug 28, 20241,726.801,751.551,719.201,746.651,746.65322,096
Aug 27, 20241,700.001,749.951,690.301,726.801,726.80387,300
Aug 26, 20241,723.601,736.601,671.001,688.951,688.95434,665
Aug 23, 20241,759.701,759.701,711.101,723.601,723.60228,930
Aug 22, 20241,724.851,779.001,711.401,746.501,746.50752,669
Aug 21, 20241,710.401,719.651,684.501,706.151,706.15293,187
Aug 20, 20241,741.001,757.901,671.501,707.551,707.55506,173
Aug 19, 20241,723.251,747.101,702.851,731.901,731.90290,352
Aug 16, 20241,728.351,749.001,700.051,718.651,718.65582,461
Aug 14, 20241,730.001,735.551,674.501,723.751,723.75439,338
Aug 13, 20241,640.501,729.001,630.601,713.701,713.701,343,852
Aug 12, 20241,601.001,630.001,565.051,617.601,617.60363,911
Aug 9, 20241,640.001,650.001,596.001,604.801,604.80206,295
Aug 8, 20241,620.901,648.001,594.951,619.051,619.05288,203
Aug 7, 20241,606.001,629.001,539.101,622.051,622.05705,684
Aug 6, 20241,656.951,656.951,548.151,589.351,589.35765,159
Aug 5, 20241,656.001,668.851,603.551,626.951,626.95473,647
Aug 2, 20241,745.001,747.251,705.051,715.151,715.15136,180
Aug 1, 20241,737.951,763.951,727.351,756.251,756.25299,348
Jul 31, 20241,720.601,753.801,715.651,723.701,723.70247,262
Jul 30, 20241,745.001,765.001,715.051,723.551,723.55200,143
Jul 29, 20241,715.001,760.001,685.001,741.951,741.95250,121
Jul 26, 20241,675.001,720.001,650.251,713.501,713.50241,109
Jul 25, 20241,649.001,677.501,624.901,663.751,663.75112,038
Jul 24, 20241,683.751,700.801,650.051,659.651,659.65204,858
Jul 23, 20241,639.601,700.001,554.501,681.351,681.35465,206
Jul 22, 20241,611.001,647.351,593.001,639.651,639.65179,659
Jul 19, 2024 7 Dividend
Jul 19, 20241,682.101,695.851,601.701,640.051,640.05368,542
Jul 18, 20241,740.001,751.651,661.001,695.601,688.60407,094
Jul 16, 20241,686.501,750.001,684.001,737.651,730.48433,520
Jul 15, 20241,718.951,728.251,680.001,684.201,677.25188,703
Jul 12, 20241,751.151,751.151,696.401,708.701,701.65262,051
Jul 11, 20241,728.001,776.701,705.851,758.901,751.64519,127
Jul 10, 20241,872.001,872.501,701.201,711.051,703.991,118,108
Jul 9, 20241,663.151,897.801,647.001,845.201,837.582,339,150
Jul 8, 20241,710.601,738.001,648.001,655.651,648.81230,422
Jul 5, 20241,604.001,805.001,596.001,705.251,698.213,452,736
Jul 4, 20241,616.601,625.501,591.201,605.701,599.07314,594
Jul 3, 20241,618.001,642.301,597.101,608.301,601.66162,834
Jul 2, 20241,629.051,652.751,585.551,605.151,598.52355,652
Jul 1, 20241,643.901,670.001,608.001,622.901,616.20211,017
Jun 28, 20241,653.501,663.951,625.001,634.551,627.80143,283
Jun 27, 20241,654.901,700.001,634.951,640.651,633.88204,398
Jun 26, 20241,681.701,695.951,646.101,652.301,645.48198,854
Jun 25, 20241,695.001,724.701,666.101,674.451,667.54153,029
Jun 24, 20241,687.801,725.001,653.301,693.851,686.86187,257
Jun 21, 20241,675.001,697.601,661.551,687.901,680.93146,496
Jun 20, 20241,706.401,709.501,655.001,668.401,661.51233,370
Jun 19, 20241,739.001,753.651,692.551,705.951,698.91166,698
Jun 18, 20241,742.001,797.951,725.001,730.601,723.46351,318
Jun 14, 20241,691.001,759.801,691.001,736.351,729.18592,090
Jun 13, 20241,694.851,698.401,642.101,687.801,680.83348,579
Jun 12, 20241,662.701,686.701,649.951,681.151,674.21556,101
Jun 11, 20241,604.801,651.051,603.001,643.251,636.47450,052
Jun 10, 20241,575.001,614.001,573.601,595.901,589.31245,868
Jun 7, 20241,550.001,586.751,522.051,565.901,559.44284,657
Jun 6, 20241,550.001,579.701,520.001,525.201,518.90375,476
Jun 5, 20241,610.001,612.401,514.001,533.701,527.37383,187
Jun 4, 20241,580.001,689.551,489.051,601.651,595.041,098,138
Jun 3, 20241,625.001,635.001,585.001,599.851,593.25196,396
May 31, 20241,500.051,648.851,490.001,576.451,569.941,810,755
May 30, 20241,490.001,508.801,483.001,500.351,494.16353,567
May 29, 20241,518.051,553.001,505.201,515.801,509.54368,425
May 28, 20241,492.501,523.001,485.001,516.751,510.49375,291
May 27, 20241,485.151,534.551,478.051,486.901,480.76347,510
May 24, 20241,522.951,522.951,472.501,485.151,479.02221,058
May 23, 20241,529.451,554.551,516.101,525.601,519.30565,685
May 22, 20241,573.601,589.701,520.001,529.501,523.19262,005
May 21, 20241,592.201,598.901,553.201,577.651,571.14363,939
May 17, 20241,575.001,619.951,564.751,583.101,576.56407,703
May 16, 20241,503.501,634.401,495.901,569.751,563.27648,712
May 15, 20241,496.901,535.001,470.701,487.401,481.26816,465

Related Tickers

EVERESTIND.NS Everest Industries Limited
479.00
+1.66%
 
CERA.NS Cera Sanitaryware Limited
6,476.50
-0.22%
 
GRINDWELL.NS Grindwell Norton Limited
1,766.20
+4.97%
 
FINPIPE.NS Finolex Industries Limited
190.74
+1.09%
 
KAJARIACER.NS Kajaria Ceramics Limited
931.30
+7.53%
 
SUPREMEIND.NS The Supreme Industries Limited
3,642.70
+2.05%
 
ELECTCAST.NS Electrosteel Castings Limited
102.74
+1.75%
 
035200.KQ PlumbFast Co., Ltd.
4,390.00
-1.79%
 
001322.SZ Arrow Home Group Co., Ltd.
8.64
+0.70%
 
DRRKF dormakaba Holding AG
689.66
0.00%