Bluestone Jewellery & Lifestyle Ltd

Bluestone Jewellery & Lifestyle Ltd Historical Data

NSEBSE

₹572.5

(0.89%)

Sep 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/08/2025

To Date

29/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	534.8	555	530	549.95	13,917	18,84,35,628.95	1,32,994
02-Sep-2025	549	565	541.1	551.9	13,943	14,07,94,599.2	69,011
03-Sep-2025	557.5	559	546	556.1	9,240	9,07,47,334.7	77,243
04-Sep-2025	560	585.4	557	568.45	36,462	57,59,15,972.55	2,73,776
05-Sep-2025	590.95	629.6	560.1	604.25	1,06,582	1,77,54,85,750.55	8,06,506
08-Sep-2025	605	609	585.15	590.6	17,966	19,14,21,435.15	83,976
09-Sep-2025	590	707.8	587.05	663.95	2,33,052	6,81,71,94,032.45	10,74,040
10-Sep-2025	668.9	686.6	638.65	658.3	64,907	1,32,88,58,139.2	3,60,921
11-Sep-2025	652.7	662.8	632	638.65	24,340	39,96,91,993.95	1,38,211
12-Sep-2025	640	663	635.1	642.1	32,567	52,23,32,577.15	1,33,700
15-Sep-2025	635.1	649.8	630	638.55	20,485	34,91,84,078.7	2,22,216
16-Sep-2025	645	651.65	611.1	622.3	21,492	30,26,55,499.4	1,49,977
17-Sep-2025	623	623	590	595.2	34,947	54,47,04,605.95	3,99,051
18-Sep-2025	598.15	612.4	593.2	602.65	18,906	31,65,33,310.95	2,75,246
19-Sep-2025	614	638.15	602.45	609.1	28,705	42,78,32,719.15	1,63,259
22-Sep-2025	609.1	622	597.6	600.9	10,587	11,19,03,835.3	53,676
23-Sep-2025	607	607	589.25	594.5	8,942	8,77,48,683.3	60,832
24-Sep-2025	600	600.05	585	589.15	6,611	7,19,12,995.3	54,309
25-Sep-2025	591.45	592.95	572	577.1	8,884	8,59,65,817.05	62,251
26-Sep-2025	574.65	581.1	557	567.45	14,932	12,84,49,461.25	67,314
29-Sep-2025	564.45	582	561.7	572.5	10,809	11,27,17,410.65	75,389

Bluestone Jewellery & Lifestyle Ltd: Related NEWS

No Record Found

Invest wise with Expert advice