Bluestone Jewellery & Lifestyle Ltd

Bluestone Jewellery & Lifestyle Ltd Historical Data

NSEBSE

₹501.55

(-0.48%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Dec-2025	542.4	549.25	537.3	547.55	6,610	11,52,84,502.6	1,22,538
05-Dec-2025	547.55	558.6	522.05	527.9	9,589	8,83,06,315.75	45,981
08-Dec-2025	530	535.7	523.9	533.3	5,276	4,74,68,300.2	35,148
09-Dec-2025	537.95	556.15	524.65	552.85	13,126	11,11,62,184.9	81,499
10-Dec-2025	554	560	531.95	535.8	7,403	5,21,92,958.3	38,393
11-Dec-2025	535.85	546	527.45	543.9	7,486	5,37,52,960.1	45,117
12-Dec-2025	547.9	550.95	524.6	527.45	9,644	14,85,78,817.65	1,90,373
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

Bluestone Jewellery & Lifestyle Ltd: Related NEWS

No Record Found

Invest wise with Expert advice