Bluspring Enter.

Bluspring Enterprises Ltd Historical Data

NSEBSE

₹50.85

(-3.88%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	58.97	60.2	58	59.18	1,475	71,17,088.82	78,999
03-Feb-2026	60.98	60.98	59.52	60.65	1,099	61,71,066.42	65,867
04-Feb-2026	60	60.5	58.62	60.24	1,952	1,06,14,486.31	1,25,435
05-Feb-2026	60.85	60.85	57.98	58.81	2,421	86,01,451.19	1,09,895
06-Feb-2026	58.81	59.07	54.95	55.7	4,250	1,95,88,087.98	2,40,772
09-Feb-2026	57	60.8	56	57.52	2,654	1,12,03,872.58	1,05,406
10-Feb-2026	57.7	60.05	57.7	59.44	2,581	67,55,260.1	53,405
11-Feb-2026	60.05	63.75	58.66	63.06	3,068	1,93,64,280.82	1,78,689
12-Feb-2026	63	66.88	63	64.35	2,966	1,80,26,882.66	1,08,191
13-Feb-2026	64	64.22	61.26	61.41	1,067	42,70,904.48	42,072
16-Feb-2026	61.1	63	59.36	60.12	3,072	1,14,05,303.23	1,20,670
17-Feb-2026	59.18	61	59.18	60.3	1,245	57,76,977.71	62,493
18-Feb-2026	60.35	61.21	58.13	58.51	2,045	1,34,42,111.3	1,58,822
19-Feb-2026	58.95	60.3	57.1	57.75	11,265	62,44,575.61	65,040
20-Feb-2026	57.02	59	56.52	57.72	2,063	97,84,207.11	1,13,271
23-Feb-2026	58	58.99	56.82	57.21	1,572	58,03,072.93	67,340
24-Feb-2026	57.05	57.3	54.95	55.3	1,705	77,58,271.55	93,804
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

Bluspring Enter.: Related NEWS

No Record Found

Invest wise with Expert advice