Bluestone Jewellery & Lifestyle Ltd

Bluestone Jewellery & Lifestyle Ltd Historical Data

NSEBSE

₹541.5

(-1.23%)

Dec 4, 2025|02:29:43 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	714.5	719.4	706	711.95	20,111	32,52,72,210.65	1,41,583
06-Nov-2025	711.95	713	635	651.8	61,506	1,29,85,12,205.25	6,51,671
07-Nov-2025	651.8	653	599.05	606.25	30,585	63,20,60,912.55	3,14,893
10-Nov-2025	609.8	612.05	588.2	595.8	21,024	34,53,48,178.8	1,65,597
11-Nov-2025	596	612.45	591.1	603.25	17,777	29,04,78,531.65	1,58,567
12-Nov-2025	600	612	588.95	591.6	12,961	19,47,80,560.25	1,06,332
13-Nov-2025	596.75	598.5	557.45	573.2	16,576	23,52,05,822.5	1,66,860
14-Nov-2025	573	580.05	567.15	574.75	8,222	11,36,62,116.25	56,657
17-Nov-2025	580.5	580.8	555.9	569.4	8,301	11,84,05,817.45	66,243
18-Nov-2025	569.4	573.85	563	567.4	8,462	9,60,63,285.8	54,760
19-Nov-2025	569	575.5	564.15	570.45	13,288	13,07,93,051.8	1,23,588
20-Nov-2025	574.9	574.9	561.1	569.5	6,739	8,69,66,203.95	76,939
21-Nov-2025	570.05	579.7	568.05	570.95	3,942	7,12,71,548.55	61,905
24-Nov-2025	569	573.1	546	552.15	9,141	14,93,01,747.15	1,21,041
25-Nov-2025	556	569	545.7	556.95	8,159	10,50,96,369.8	51,669
26-Nov-2025	561.4	567.9	552.2	558.5	4,482	4,69,51,627.15	37,323
27-Nov-2025	564.1	571	559	561.9	6,652	6,10,36,116.05	38,500
28-Nov-2025	561.9	565.55	552.15	558.1	6,029	4,87,81,158.2	28,674
01-Dec-2025	558.1	566.95	552.25	559.7	9,036	12,78,98,264.5	1,27,923
02-Dec-2025	559.7	571.85	556.15	559.1	6,385	7,25,30,585	35,397
03-Dec-2025	560.1	563	538.05	548.25	6,743	6,87,21,780.2	55,338

Bluestone Jewellery & Lifestyle Ltd: Related NEWS

No Record Found

Invest wise with Expert advice