Bluspring Enter.

Bluspring Enterprises Ltd Historical Data

NSEBSE

₹59.65

(-0.90%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

30/12/2025

To Date

30/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	66.91	67.3	64.51	65.05	3,252	56,35,735.76	56,055
02-Jan-2026	65	67.37	64.2	65.97	2,690	49,09,109.72	39,921
05-Jan-2026	64	68.22	64	67.39	3,315	1,30,22,044.36	1,19,670
06-Jan-2026	68.15	68.15	65.1	65.54	1,545	61,52,331.97	64,734
07-Jan-2026	65.55	66	65	65.2	960	31,69,577.81	30,925
08-Jan-2026	64.5	65.99	62.91	63.35	1,373	48,01,097.69	46,854
09-Jan-2026	64	64.9	61.52	62.7	1,828	79,01,047.5	77,616
12-Jan-2026	62.7	67.48	60.2	65.08	5,448	1,82,75,677.68	1,39,627
13-Jan-2026	65.75	67.5	65	67.11	3,287	1,27,48,223.07	1,13,345
14-Jan-2026	67.11	67.11	64.72	66.52	1,727	39,17,228.47	31,361
16-Jan-2026	67.99	67.99	63.3	64.1	5,437	62,77,419.43	54,515
19-Jan-2026	64.82	64.82	61.31	62.07	1,329	46,17,587.22	50,001
20-Jan-2026	62.9	65.98	61.01	64.07	2,492	2,06,15,901.31	1,59,533
21-Jan-2026	64	65.65	64	64.28	879	36,38,168.84	41,427
22-Jan-2026	64.3	65	62	62.49	925	46,54,554.24	52,409
23-Jan-2026	63.6	63.6	56.2	59.99	7,596	2,85,54,540.65	2,49,893
27-Jan-2026	60.9	60.9	58	59.89	3,540	1,57,57,802.09	1,55,447
28-Jan-2026	60.89	62.55	59.92	61.3	2,050	82,84,273.04	74,060
29-Jan-2026	60.4	60.84	59.02	60.19	4,242	1,70,53,060.33	1,67,569
30-Jan-2026	59.05	62.26	58.9	59.65	10,378	1,78,67,492.71	2,36,567

Bluspring Enter.: Related NEWS

No Record Found

Invest wise with Expert advice