Bluestone Jewellery & Lifestyle Ltd

Bluestone Jewellery & Lifestyle Ltd Historical Data

NSEBSE

₹504.25

(-1.42%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	470	477	446.7	453.3	21,676	20,27,85,050.55	1,36,301
02-Apr-2026	449.7	449.7	425	427.55	19,180	16,20,59,354.2	1,71,058
06-Apr-2026	427.55	435	410.05	427.45	24,659	17,42,62,491.3	1,15,941
07-Apr-2026	426.95	428.75	415	422.9	19,349	17,03,83,246.7	1,59,565
08-Apr-2026	436	460	428	458.3	22,901	23,42,77,922.65	1,83,917
09-Apr-2026	458	500	449.05	489.95	31,985	42,83,97,789	1,77,815
10-Apr-2026	489.95	507	485	495.1	17,377	18,99,36,437	1,14,992
13-Apr-2026	478.7	504.45	473.85	498.2	14,659	11,65,08,399.1	76,983
15-Apr-2026	500.2	517	500.2	510.45	13,016	10,97,03,956.3	63,580
16-Apr-2026	519.75	533.55	508.6	520.7	14,329	20,47,71,713.4	1,71,415
17-Apr-2026	527.2	548	518.15	521.5	25,984	32,62,65,742.1	2,89,121
20-Apr-2026	525.6	542	522.35	536.35	15,582	17,08,28,509.8	1,43,785
21-Apr-2026	541.75	554.5	538.35	547.3	13,495	14,97,59,302.4	1,47,202
22-Apr-2026	551.35	554.8	534.9	541.25	19,496	23,54,34,912.3	1,78,685
23-Apr-2026	544.4	552	536	547	11,339	14,77,60,377.55	1,13,623
24-Apr-2026	563.9	596	525.25	546.1	1,74,171	4,21,61,63,617.85	8,07,138
27-Apr-2026	558	558.15	536.75	540.5	16,712	25,69,65,851.25	1,20,177
28-Apr-2026	544	544	508.25	514.5	21,831	28,79,26,884.85	1,77,154
29-Apr-2026	517.9	527	508.65	511.5	12,441	17,30,98,091.6	1,28,247
30-Apr-2026	512.5	517	502.5	504.25	12,054	9,91,27,307.5	67,351

Bluestone Jewellery & Lifestyle Ltd: Related NEWS

No Record Found

Invest wise with Expert advice