Bluspring Enter.

Bluspring Enterprises Ltd Historical Data

NSEBSE

₹67.82

(-0.35%)

Dec 16, 2025|09:49:27 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Nov-2025	73	73.49	71.05	72.06	1,314	54,35,694.25	41,561
26-Nov-2025	72.06	73.97	71	71.9	1,145	89,15,739.05	81,243
27-Nov-2025	71.9	74	71.49	71.93	1,336	77,33,520.77	48,983
28-Nov-2025	72.6	72.6	71.25	72.24	1,067	76,66,262.79	53,647
01-Dec-2025	71.5	73.14	70.35	70.65	1,561	59,27,945.83	41,278
02-Dec-2025	70.65	70.65	69	69.56	1,808	84,60,809.63	66,265
03-Dec-2025	70	70	68.25	68.97	1,478	72,61,372.55	70,456
04-Dec-2025	68.4	70.89	68.1	68.27	1,215	44,22,195.33	35,852
05-Dec-2025	69.7	69.7	67.15	67.54	2,263	48,37,956.3	47,299
08-Dec-2025	67	67.65	65	65.12	2,386	1,82,25,231.52	2,06,510
09-Dec-2025	65.16	66.5	62.61	65.9	3,800	2,00,04,487.04	2,20,919
10-Dec-2025	65.8	67.42	64.2	66.81	1,507	55,56,034.06	53,670
11-Dec-2025	66.81	68.5	65.8	68.06	1,543	1,01,56,681.62	1,10,937
12-Dec-2025	69.16	69.16	67.12	68.14	1,090	1,41,47,799.65	1,87,462
15-Dec-2025	69.25	69.25	66.8	68.06	1,321	35,33,183.64	34,984

Bluspring Enter.: Related NEWS

No Record Found

Invest wise with Expert advice