Bluspring Enter.

Bluspring Enterprises Ltd Historical Data

NSEBSE

₹72.06

(-1.27%)

Nov 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	78.16	81	75.51	77.09	3,743	2,86,76,766.05	1,69,409
07-Nov-2025	77.09	78.75	75.38	76.04	2,755	2,35,21,043.82	1,84,043
10-Nov-2025	76.04	77.5	73.72	74.71	3,937	1,92,36,661.96	1,83,452
11-Nov-2025	75.44	77.9	73.81	76.91	2,124	1,47,22,029.66	1,11,947
12-Nov-2025	77.49	78.69	76.14	78.31	1,458	76,51,405.43	61,840
13-Nov-2025	77.15	78.99	76.95	78.31	3,007	1,05,20,446.65	81,592
14-Nov-2025	79.5	79.5	76	76.16	1,430	78,14,428.45	66,360
17-Nov-2025	70.5	76.23	70.5	74.2	3,653	2,45,95,520.46	1,43,973
18-Nov-2025	74.6	76	73.35	75.35	1,680	94,80,251.24	78,280
19-Nov-2025	75.35	75.96	73.75	74.42	1,396	87,73,180.98	75,747
20-Nov-2025	75.39	76	73.84	74.54	1,133	59,19,097.56	40,768
21-Nov-2025	74.99	74.99	73.35	74.26	1,105	87,56,880.71	89,815
24-Nov-2025	74.26	74.45	71.79	72.99	1,777	67,67,634.45	57,625

Bluspring Enter.: Related NEWS

No Record Found

Invest wise with Expert advice