Bluspring Enter.

Bluspring Enterprises Ltd Historical Data

NSEBSE

₹80.73

(-3.29%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	86.36	86.97	81.98	82.49	8,101	6,92,57,251.05	4,90,033
14-Jul-2025	82.49	83.29	78.96	79.42	8,145	6,17,76,964.06	3,41,316
15-Jul-2025	79.75	82.37	79.5	81.07	6,095	5,95,51,425.01	3,78,810
16-Jul-2025	81.4	97.27	80.55	94.95	41,710	53,84,00,624.92	12,99,762
17-Jul-2025	94.45	94.47	87	88.03	15,549	14,76,41,457.62	5,87,172
18-Jul-2025	88.78	89.73	86.2	87.21	8,188	6,48,58,637.16	3,06,482
21-Jul-2025	89.6	100.88	89.09	91.78	70,801	87,54,42,816.47	12,81,663
22-Jul-2025	93	95.8	91.37	91.94	17,600	21,33,11,180.13	6,38,041
23-Jul-2025	92.7	94.08	86.5	88.51	16,344	14,41,78,835.41	5,39,389
24-Jul-2025	89	94.5	87.9	93.71	16,012	16,67,45,544.19	5,96,365
25-Jul-2025	93.64	96.1	90.1	93.69	16,421	16,47,14,690.27	5,48,632
28-Jul-2025	95	95.52	88.38	89.23	10,682	9,18,73,532.95	3,67,359
29-Jul-2025	89.94	93.52	88.34	91.87	9,457	8,70,26,655	2,93,252
30-Jul-2025	92	93	90.44	91.65	6,542	5,93,48,702.82	2,08,900
31-Jul-2025	91	94.4	86.21	87.58	16,396	14,77,93,726.64	5,12,210
01-Aug-2025	86.7	92.97	86.5	89.57	12,631	12,01,92,195.7	4,21,624
04-Aug-2025	91	92.5	87.98	90.16	10,234	9,51,69,853.08	4,06,441
05-Aug-2025	89.99	90.66	87.55	88.04	4,675	3,85,84,502.09	2,36,422
06-Aug-2025	88	88	82.72	83.21	15,502	6,73,76,728.53	3,29,543
07-Aug-2025	83	84.16	80.05	83.48	6,161	4,62,70,345.98	2,37,668
08-Aug-2025	83.48	84.3	80.15	80.73	3,867	2,48,80,925.7	1,33,507

Bluspring Enter.: Related NEWS

No Record Found

Invest wise with Expert advice