Bluspring Enter.

Bluspring Enterprises Ltd Historical Data

NSEBSE

₹51.31

(-4.68%)

Mar 27, 2026|09:01:19 PM

Invest wise with Expert advice

From Date

27/02/2026

To Date

27/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Feb-2026	56.3	56.5	53.75	54.04	1,894	93,88,245.71	1,06,990
26-Feb-2026	54.5	55.49	52.62	52.9	1,586	84,93,030.95	1,06,812
27-Feb-2026	53.7	53.9	50.1	50.85	1,993	97,79,356.99	1,19,206
02-Mar-2026	48.88	51.48	48.25	50.38	5,159	2,03,40,040.26	2,99,212
04-Mar-2026	50	51.11	49	50.03	2,117	1,34,22,334.73	2,05,506
05-Mar-2026	49.99	50.99	47.51	49.09	2,327	90,57,656.26	1,03,338
06-Mar-2026	49	52.9	48.85	52.04	4,094	1,80,41,634.45	1,57,606
09-Mar-2026	51.86	51.86	48.15	48.85	2,920	1,07,19,899.65	1,35,397
10-Mar-2026	49	50.29	48.56	48.93	1,210	58,59,040.05	67,749
11-Mar-2026	49	50.56	47.25	47.82	2,133	1,50,59,451.76	2,25,532
12-Mar-2026	48.05	49.17	46.3	46.91	2,340	1,77,01,463.48	2,67,856
13-Mar-2026	47	47.5	44.55	45.78	1,900	2,60,35,216.12	4,88,782
16-Mar-2026	45.5	46.9	45.5	45.96	1,559	91,08,741.45	1,30,077
17-Mar-2026	45.8	46.23	45.02	45.77	1,814	2,45,63,214.15	4,46,573
18-Mar-2026	46.23	48.24	46.13	46.83	2,856	1,63,77,355.46	2,05,946
19-Mar-2026	46.83	46.83	44.6	44.72	1,610	91,34,859.75	1,33,072
20-Mar-2026	45.5	49.76	45.4	45.67	7,959	5,71,35,095.6	5,09,252
23-Mar-2026	45.67	52.45	43.98	50.22	22,530	28,88,07,671.1	23,07,275
24-Mar-2026	50.25	50.65	48.44	49.36	6,023	6,64,15,988.84	8,28,125
25-Mar-2026	49.99	55.9	49.36	53.83	15,865	13,22,17,171.6	8,45,045

Bluspring Enter.: Related NEWS

No Record Found

Invest wise with Expert advice