Bluspring Enter.

Bluspring Enterprises Ltd Historical Data

NSEBSE

₹80.56

(1.91%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Aug-2025	88	88	82.72	83.21	15,502	6,73,76,728.53	3,29,543
07-Aug-2025	83	84.16	80.05	83.48	6,161	4,62,70,345.98	2,37,668
08-Aug-2025	83.48	84.3	80.15	80.73	3,867	2,48,80,925.7	1,33,507
11-Aug-2025	81.68	83	80.56	81.28	4,764	2,97,10,182.84	1,43,811
12-Aug-2025	81.28	83	80.16	81.84	9,911	3,07,75,278.25	1,78,413
13-Aug-2025	81.15	84.26	81.15	82.78	3,183	1,96,11,861.51	1,21,444
14-Aug-2025	83.4	83.4	81.3	81.72	1,971	1,18,24,472.07	71,146
18-Aug-2025	81.8	82.94	80.75	81.27	4,070	1,93,05,928.79	1,22,858
19-Aug-2025	81.48	86.5	81.2	85.01	10,848	6,33,11,849.99	4,43,366
20-Aug-2025	85.9	85.9	82.73	84.18	10,936	3,94,27,631.12	2,23,188
21-Aug-2025	84.3	84.94	82	82.61	4,513	2,01,61,410.09	1,41,331
22-Aug-2025	83.05	83.78	80.67	81.28	5,688	3,29,43,606.32	2,05,696
25-Aug-2025	82	82.05	80.82	80.99	2,795	1,27,36,830.92	86,456
26-Aug-2025	81.05	81.68	78.9	79.5	6,563	2,60,95,069.23	1,83,722
28-Aug-2025	79.7	81.68	79.5	79.94	3,166	1,41,08,668.54	92,086
29-Aug-2025	79.94	80.97	78.9	79.52	1,502	1,15,23,462.54	94,049
01-Sep-2025	79	80.8	79	79.6	1,156	61,77,124.45	44,942
02-Sep-2025	79.53	83.94	79.53	80.91	2,675	1,66,41,212.46	93,390
03-Sep-2025	80.91	83.07	78.9	79.06	10,437	4,30,29,966.27	3,45,913
04-Sep-2025	79.4	80.27	78.9	79.05	2,313	1,50,76,031.07	1,09,004

Bluspring Enter.: Related NEWS

No Record Found

Invest wise with Expert advice