Bluspring Enter.

Bluspring Enterprises Ltd Historical Data

NSEBSE

₹78.15

(-1.36%)

Oct 16, 2025|03:49:58 PM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	80.5	85.9	79.06	84.72	27,526	60,53,45,780.25	32,48,072
17-Sep-2025	87.4	89.95	85.13	87.1	26,801	23,95,47,995.01	11,25,252
18-Sep-2025	88	89.5	84.8	85.69	10,512	7,19,22,473.64	3,29,590
19-Sep-2025	85.8	87.12	83.86	85.93	6,021	3,80,06,307.73	2,21,014
22-Sep-2025	85.94	87.7	83.75	84.41	5,254	3,07,94,260.11	1,59,459
23-Sep-2025	84	85.38	82.7	83.17	3,495	1,57,80,336.05	96,138
24-Sep-2025	83.17	83.6	80.21	80.65	5,644	2,41,79,208.66	1,80,358
25-Sep-2025	81.06	82.52	79.15	79.73	7,278	3,68,32,945.07	2,63,744
26-Sep-2025	79.94	80.8	78	79.05	7,387	3,72,57,011.51	3,06,868
29-Sep-2025	79	80.18	78.92	79.2	2,444	2,64,78,364.19	2,22,361
30-Sep-2025	79.2	81.5	75.75	76.01	8,250	3,72,51,797.55	2,82,239
01-Oct-2025	77.15	82.44	74.61	81.98	7,468	4,93,39,209.19	2,69,672
03-Oct-2025	81.3	82.38	79.44	80.08	2,796	1,29,21,474.01	83,222
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

Bluspring Enter.: Related NEWS

No Record Found

Invest wise with Expert advice