Bluestone Jewellery & Lifestyle Ltd

Bluestone Jewellery & Lifestyle Ltd Historical Data

NSEBSE

₹475.75

(-0.37%)

Jan 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

13/12/2025

To Date

13/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	531.65	531.65	493.6	510.6	28,891	43,52,08,060.85	4,86,430
16-Dec-2025	512	514.95	495.8	499	11,765	12,04,39,726.25	61,835
17-Dec-2025	503.8	506.85	496.6	500.45	8,677	8,70,05,851	91,483
18-Dec-2025	503.95	506.25	499.8	502.55	8,179	7,64,11,481.75	93,586
19-Dec-2025	505.05	518.15	502.65	510.3	9,431	6,12,83,650.65	59,129
22-Dec-2025	509.3	519.9	505.55	516.1	8,264	5,31,86,334.1	43,832
23-Dec-2025	525	525	501.2	503.95	13,778	8,90,17,672.3	75,505
24-Dec-2025	506.5	508	498	501.55	11,332	11,94,90,269.35	1,31,832
26-Dec-2025	502.95	507.65	490.25	493.3	9,292	6,38,96,822.15	48,591
29-Dec-2025	495.75	499.4	480	481.4	13,308	7,83,71,147.55	84,204
30-Dec-2025	481.45	486	466	475.35	10,491	10,34,40,959.1	85,988
31-Dec-2025	477.75	480.15	470	470.75	3,553	2,51,05,426.7	25,204
01-Jan-2026	475	484.7	472.55	476.65	6,209	4,72,02,099	14,407
02-Jan-2026	480	504	475.5	500.75	10,393	12,08,78,934.9	83,983
05-Jan-2026	502	505	489	490.1	4,687	4,37,47,984.3	46,357
06-Jan-2026	490.1	505.55	479.85	484.05	15,311	13,49,72,473	1,59,703
07-Jan-2026	486.65	504.8	486.65	496.05	10,541	10,05,31,134.1	34,338
08-Jan-2026	500	500	478.55	482.5	8,720	5,69,02,662.55	49,844
09-Jan-2026	487	494	474.2	488.45	9,082	5,41,60,786.65	41,915
12-Jan-2026	488.45	488.45	471	477.5	14,522	11,34,18,249.8	1,12,240
13-Jan-2026	477.5	481	470.75	475.75	8,631	6,20,30,627.4	77,395

Bluestone Jewellery & Lifestyle Ltd: Related NEWS

No Record Found

Invest wise with Expert advice