Bluestone Jewellery & Lifestyle Ltd

Bluestone Jewellery & Lifestyle Ltd Historical Data

NSEBSE

₹437.45

(1.16%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	442.25	444.9	422.05	426.7	7,692	3,93,04,318.6	21,591
02-Feb-2026	431.1	468	411.85	453.1	36,575	43,62,85,973.95	1,49,874
03-Feb-2026	465	472.95	433.85	440.7	26,163	26,62,89,039	2,13,172
04-Feb-2026	444.25	444.25	430.3	435.75	27,807	23,35,24,993.55	3,06,334
05-Feb-2026	435.75	445.5	427.15	441.05	15,648	15,98,07,624.5	1,34,429
06-Feb-2026	443	444.05	424.75	427.6	9,731	12,66,62,001.8	1,66,804
09-Feb-2026	432	454.8	429.75	447.6	15,381	20,12,85,812.75	1,97,401
10-Feb-2026	450.1	463.7	441.6	444	17,770	17,59,30,731.8	1,46,686
11-Feb-2026	447.5	450	428.4	447.4	13,642	16,95,51,098.75	1,55,401
12-Feb-2026	447.9	455.85	433	450.7	12,002	12,53,61,703	80,674
13-Feb-2026	445.9	452.55	431.2	436.75	12,321	33,96,12,908.9	5,83,806
16-Feb-2026	435	435	404	410.5	32,447	30,28,74,907.45	3,07,372
17-Feb-2026	414	414	399.8	406.2	14,176	12,98,01,574.55	1,14,662
18-Feb-2026	409.65	427.25	407.25	419.6	10,250	11,74,51,199.95	87,621
19-Feb-2026	422.95	429.4	418	425.9	9,190	6,68,19,959.45	61,408
20-Feb-2026	425	425.6	404.95	410.6	5,380	5,45,84,231	65,044
23-Feb-2026	413.9	418.25	404	406.35	10,261	5,37,71,030.85	57,513
24-Feb-2026	406.35	407.9	400.7	403.45	8,418	6,12,58,363.65	64,515
25-Feb-2026	408.55	431.4	402.45	422.1	19,915	18,50,80,469.5	1,35,386
26-Feb-2026	421.05	437.85	418.1	432.45	14,248	11,14,54,363.75	86,156
27-Feb-2026	435	445.6	415.25	437.45	26,152	19,16,41,344	1,42,502

Bluestone Jewellery & Lifestyle Ltd: Related NEWS

No Record Found

Invest wise with Expert advice