Bluspring Enter.

Bluspring Enterprises Ltd Historical Data

NSEBSE

₹78.15

(-0.12%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	80.07	80.43	78.68	79.25	3,289	1,20,00,588.57	84,748
07-Oct-2025	79.25	81.62	76.4	78.7	6,793	3,93,78,143.58	2,54,051
08-Oct-2025	78.3	80.48	78.3	79	6,189	3,33,49,230.38	3,11,059
09-Oct-2025	79	79.89	78.06	79.17	3,481	2,05,44,437.4	1,32,670
10-Oct-2025	79.17	81.94	78.81	81.47	2,968	1,73,50,285.8	1,39,495
13-Oct-2025	80.4	81.33	79	79.71	4,164	2,01,65,518.86	1,62,600
14-Oct-2025	79.84	80.35	77.56	78.03	3,071	1,35,87,614.34	1,03,789
15-Oct-2025	78.69	79.74	77.14	79.23	2,056	1,08,78,444.63	72,742
16-Oct-2025	79.15	79.73	77.75	78.15	3,859	1,48,70,661.18	1,01,186
17-Oct-2025	77.9	81	77.9	79.88	4,156	2,70,05,917.32	1,87,846
20-Oct-2025	80.1	80.78	79.2	80.11	3,050	1,16,27,426.33	80,918
21-Oct-2025	80	81	79.99	80.55	936	41,56,085.97	40,156
23-Oct-2025	80.75	83.13	78.96	80.87	4,739	2,79,46,689.22	1,27,097
24-Oct-2025	82.3	82.3	78.71	80.05	2,282	1,66,97,558.71	1,20,923
27-Oct-2025	80.02	81.15	79	79.36	3,060	78,20,077.66	53,705
28-Oct-2025	79.36	80.99	79.05	80.6	1,427	1,01,03,059.84	80,585
29-Oct-2025	80.99	81.5	79.28	79.94	1,592	1,51,57,543.45	1,12,091
30-Oct-2025	80.33	81	79.61	80.49	1,226	91,34,016.09	87,453
31-Oct-2025	80.02	81.45	79	79.27	2,913	1,12,26,228.39	79,489
03-Nov-2025	79.3	80	78	78.24	1,689	1,15,80,178.97	1,01,954
04-Nov-2025	78.64	79.69	76.9	78.15	1,580	88,35,302.63	71,647

Bluspring Enter.: Related NEWS

No Record Found

Invest wise with Expert advice