Blue Star

BLUS
🏛️ india →
1,881.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 522.00 536.50 503.50 505.93 0.1M
2021-12-30 507.50 520.50 503.50 516.67 0.1M
2021-12-29 511.45 517.50 503.50 505.32 0.1M
2021-12-28 507.00 514.00 486.50 506.60 0.1M
2021-12-27 488.60 512.50 488.60 506.27 0.1M
2021-12-24 505.40 506.60 485.93 488.60 0.1M
2021-12-23 487.50 504.50 487.50 502.93 0.1M
2021-12-22 491.85 491.85 480.02 488.98 0.2M
2021-12-21 503.43 504.57 485.30 489.43 0.1M
2021-12-20 504.50 507.62 482.65 503.43 0.2M
2021-12-17 491.50 510.00 491.50 507.62 0.1M
2021-12-16 497.50 512.50 490.00 492.65 0.1M
2021-12-15 508.50 508.50 489.50 497.93 0.2M
2021-12-14 494.50 514.98 493.48 506.73 0.2M
2021-12-13 498.00 501.00 485.05 492.50 0.1M
2021-12-10 490.50 499.50 490.50 496.15 0.1M
2021-12-09 493.00 508.00 486.55 491.85 0.1M
2021-12-08 507.15 510.07 491.95 493.00 0.1M
2021-12-07 495.45 507.50 491.75 504.50 0.1M
2021-12-06 496.02 500.50 482.25 492.85 0.1M
2021-12-03 492.50 499.00 487.55 496.02 0.1M
2021-12-02 474.45 502.55 468.25 493.38 0.3M
2021-12-01 468.45 481.18 465.52 472.52 0.1M
2021-11-30 460.00 492.00 459.00 474.40 0.4M
2021-11-29 460.00 474.98 450.00 462.73 0.1M
2021-11-26 492.73 499.48 464.52 468.77 0.1M
2021-11-25 502.50 507.90 490.00 492.73 0.1M
2021-11-24 514.48 514.48 501.77 505.35 0.1M
2021-11-23 522.50 523.10 507.50 513.98 0.1M
2021-11-22 527.48 527.48 510.50 522.27 0.2M
2021-11-18 504.90 531.52 498.32 519.73 0.2M
2021-11-17 518.05 520.42 499.15 501.35 0.1M
2021-11-16 521.20 533.67 515.05 516.52 0.1M
2021-11-15 529.00 532.35 516.33 521.20 0.2M
2021-11-12 542.50 545.75 523.50 526.25 0.2M
2021-11-11 526.50 541.98 523.73 539.33 0.3M
2021-11-10 525.23 527.98 515.00 520.62 0.3M
2021-11-09 518.70 536.77 517.52 525.23 0.4M
2021-11-08 517.75 525.00 503.00 514.98 0.2M
2021-11-04 507.00 515.00 499.77 511.95 0.0M
2021-11-03 519.50 524.50 496.85 504.45 0.3M
2021-11-02 500.50 519.17 500.02 516.05 0.4M
2021-11-01 490.50 525.00 486.10 495.18 1.7M
2021-10-29 470.20 487.50 461.50 480.05 0.5M
2021-10-28 475.00 480.00 457.75 468.32 0.3M
2021-10-27 464.48 476.68 460.43 471.50 0.5M
2021-10-26 464.00 475.40 457.50 464.48 0.3M
2021-10-25 456.50 462.50 445.23 461.30 0.6M
2021-10-22 444.52 452.48 444.52 449.75 0.1M
2021-10-21 445.10 454.68 436.10 444.43 0.4M
2021-10-20 451.00 455.30 444.65 447.95 0.1M
2021-10-19 460.50 463.65 444.52 452.90 0.1M
2021-10-18 460.00 462.50 454.50 460.05 0.1M
2021-10-14 459.48 459.52 453.00 457.43 0.1M
2021-10-13 457.45 461.00 450.02 457.15 0.2M
2021-10-12 450.00 457.65 448.38 452.52 0.1M
2021-10-11 442.45 467.50 438.95 451.27 0.3M
2021-10-08 446.30 453.50 440.00 442.45 0.1M
2021-10-07 435.38 445.50 433.50 443.95 0.1M
2021-10-06 440.55 442.40 430.75 435.35 0.1M
2021-10-05 442.40 447.15 437.77 440.55 0.1M
2021-10-04 453.00 456.48 441.00 443.38 0.1M
2021-10-01 455.12 461.00 450.27 454.70 0.2M
2021-09-30 443.75 458.00 438.55 455.12 0.3M
2021-09-29 455.50 469.60 438.50 444.15 0.8M
2021-09-28 453.50 453.50 442.50 446.95 0.2M
2021-09-27 452.40 458.50 442.50 451.02 0.4M
2021-09-24 433.93 459.00 427.00 448.93 1.0M
2021-09-23 428.45 436.00 421.82 425.20 4.9M
2021-09-22 418.50 427.50 416.38 424.98 0.1M
2021-09-21 421.00 426.12 408.45 416.52 0.2M
2021-09-20 430.00 432.15 418.50 420.18 0.1M
2021-09-17 430.50 439.50 418.00 425.38 0.3M
2021-09-16 431.00 436.50 425.12 429.52 0.1M
2021-09-15 429.00 444.93 425.50 428.15 0.4M
2021-09-14 424.00 429.73 420.80 426.02 0.1M
2021-09-13 414.50 425.98 413.70 423.05 0.2M
2021-09-09 422.50 425.00 412.50 416.20 0.1M
2021-09-08 414.00 420.45 411.73 418.70 0.3M
2021-09-07 407.50 418.43 402.65 410.05 0.3M
2021-09-06 394.85 407.00 393.98 404.10 0.4M
2021-09-03 399.95 402.40 390.27 392.77 0.1M
2021-09-02 386.30 397.25 386.30 395.80 0.7M
2021-09-01 386.00 391.98 385.00 385.98 0.1M
2021-08-31 386.80 391.50 384.93 387.48 0.2M
2021-08-30 384.00 388.90 379.00 384.88 0.4M
2021-08-27 387.00 389.65 382.00 384.25 0.1M
2021-08-26 391.50 394.30 383.50 387.60 0.1M
2021-08-25 412.00 413.45 387.50 391.50 0.4M
2021-08-24 398.00 404.18 390.00 391.10 0.3M
2021-08-23 403.32 406.05 390.02 400.12 0.1M
2021-08-20 402.60 410.68 401.23 405.88 0.1M
2021-08-18 407.50 411.00 401.75 408.38 0.1M
2021-08-17 407.00 408.60 400.02 405.82 0.1M
2021-08-16 410.10 412.38 399.10 407.10 0.1M
2021-08-13 405.45 414.25 403.23 410.10 0.1M
2021-08-12 404.00 410.00 395.27 405.45 0.1M
2021-08-11 409.12 409.12 398.50 403.52 0.3M
2021-08-10 415.50 421.00 398.50 409.12 0.3M
2021-08-09 423.85 423.88 412.00 418.10 0.2M
2021-08-06 432.00 436.00 420.00 423.88 0.2M
2021-08-05 420.50 436.00 412.50 429.12 0.3M
2021-08-04 422.00 424.15 410.20 420.68 0.7M
2021-08-03 425.00 425.00 416.60 419.48 0.2M
2021-08-02 421.50 425.80 418.90 423.20 0.1M
2021-07-30 416.50 424.95 416.27 421.48 0.1M
2021-07-29 417.50 422.02 414.00 420.38 0.1M
2021-07-28 418.02 420.48 413.30 417.23 0.1M
2021-07-27 422.55 429.18 417.77 420.05 0.1M
2021-07-26 420.02 425.00 420.02 422.55 0.1M
2021-07-23 428.95 428.95 421.82 425.32 0.1M
2021-07-22 426.65 432.07 420.00 426.95 0.1M
2021-07-20 435.00 435.00 417.55 422.52 0.1M
2021-07-19 429.50 435.00 426.12 432.52 0.2M
2021-07-16 427.70 436.50 424.23 432.68 0.1M
2021-07-15 432.57 434.70 423.50 426.00 0.1M
2021-07-14 434.50 437.48 428.52 432.57 0.1M
2021-07-13 435.00 439.50 425.57 434.35 0.3M
2021-07-12 432.50 435.50 425.05 430.38 0.2M
2021-07-09 430.00 431.52 423.12 430.25 0.1M
2021-07-08 430.77 433.98 425.52 429.98 0.2M
2021-07-07 430.00 432.27 421.62 428.62 0.1M
2021-07-06 439.85 443.55 423.00 429.05 0.5M
2021-07-05 417.23 438.32 412.50 436.27 1.1M
2021-07-02 410.00 418.82 405.98 415.23 0.2M
2021-07-01 409.00 414.10 406.02 410.38 0.1M
2021-06-30 409.35 409.35 404.62 408.02 0.1M
2021-06-29 409.00 409.60 404.45 407.65 0.2M
2021-06-28 407.77 409.90 402.77 407.12 0.2M
2021-06-25 407.52 412.20 405.00 407.75 0.2M
2021-06-24 407.55 409.27 404.15 407.52 0.1M
2021-06-23 407.50 409.00 404.15 407.55 0.1M
2021-06-22 413.55 413.55 405.50 408.27 0.1M
2021-06-21 408.55 417.30 403.18 411.30 0.2M
2021-06-18 409.00 412.50 400.50 410.30 0.2M
2021-06-17 405.00 408.90 401.50 406.55 0.2M
2021-06-16 409.32 409.32 404.05 406.57 0.2M
2021-06-15 412.40 414.12 405.75 407.23 0.2M
2021-06-14 414.05 416.98 404.68 410.25 0.2M
2021-06-11 416.00 422.50 410.05 411.90 0.3M
2021-06-10 413.88 418.48 412.77 413.52 0.2M
2021-06-09 418.98 421.50 411.00 413.88 0.2M
2021-06-08 414.00 421.48 412.90 418.98 0.2M
2021-06-07 414.00 417.75 412.00 413.75 0.1M
2021-06-04 422.00 425.50 411.70 413.62 0.2M
2021-06-03 412.15 423.00 408.57 418.93 0.3M
2021-06-02 408.07 412.50 407.68 409.27 0.1M
2021-06-01 415.00 415.00 405.40 407.95 0.1M
2021-05-31 420.00 420.00 410.50 412.05 0.1M
2021-05-28 420.05 421.50 412.05 413.60 0.1M
2021-05-27 407.45 422.50 405.27 417.85 0.5M
2021-05-26 407.75 407.75 402.75 404.10 0.1M
2021-05-25 410.00 414.15 404.38 405.85 0.1M
2021-05-24 408.90 410.98 405.12 407.18 0.2M
2021-05-21 402.55 409.65 402.55 403.85 0.2M
2021-05-20 407.50 408.43 399.52 401.65 1.0M
2021-05-19 407.05 412.00 403.00 404.73 0.2M
2021-05-18 408.60 412.18 405.00 406.45 0.1M
2021-05-17 409.50 418.32 395.05 408.52 1.0M
2021-05-14 409.50 413.00 402.00 403.82 0.2M
2021-05-12 408.00 413.50 405.50 410.50 0.2M
2021-05-11 415.00 416.18 408.25 410.40 0.3M
2021-05-10 424.40 424.40 415.00 416.88 0.2M
2021-05-07 428.00 437.40 416.93 421.35 0.6M
2021-05-06 420.50 422.50 409.55 414.38 0.2M
2021-05-05 424.00 425.48 415.02 418.32 0.2M
2021-05-04 419.75 432.50 412.68 417.20 0.3M
2021-05-03 417.00 422.32 414.07 417.57 0.2M
2021-04-30 433.25 433.25 420.00 422.75 0.1M
2021-04-29 438.00 442.50 430.00 433.48 0.1M
2021-04-28 434.80 442.50 429.23 438.12 0.2M
2021-04-27 420.15 436.50 415.27 432.20 0.2M
2021-04-26 420.00 424.32 413.50 418.05 0.1M
2021-04-23 415.50 420.95 414.10 417.93 0.2M
2021-04-22 417.52 427.38 405.68 418.75 0.3M
2021-04-20 414.30 420.73 414.30 417.52 0.1M
2021-04-19 425.00 425.68 410.73 413.60 0.3M
2021-04-16 436.50 438.55 425.55 428.82 0.3M
2021-04-15 434.00 435.00 425.12 433.20 0.1M
2021-04-13 437.50 445.00 430.00 433.80 0.3M
2021-04-12 456.07 456.07 423.52 433.95 0.3M
2021-04-09 456.85 461.43 454.00 456.07 0.2M
2021-04-08 457.50 461.48 454.12 456.85 0.2M
2021-04-07 458.95 464.05 454.00 455.27 0.4M
2021-04-06 467.50 468.77 455.00 456.68 0.2M
2021-04-05 464.95 475.00 455.80 462.20 0.5M
2021-04-01 472.50 479.50 458.50 461.43 0.3M
2021-03-31 456.00 478.00 450.00 467.10 0.8M
2021-03-30 457.50 462.50 449.50 454.95 0.3M
2021-03-26 434.98 488.30 431.00 444.70 0.2M
2021-03-25 443.57 452.50 430.00 432.12 0.4M
2021-03-24 452.35 453.00 441.48 443.55 0.2M
2021-03-23 451.50 454.25 441.98 449.60 0.1M
2021-03-22 454.50 459.85 440.88 447.70 0.2M
2021-03-19 424.50 459.95 404.98 449.30 0.3M
2021-03-18 444.00 453.00 424.82 431.52 0.2M
2021-03-17 449.48 453.50 434.57 437.85 0.3M
2021-03-16 464.50 468.70 445.52 447.77 0.2M
2021-03-15 475.00 479.82 457.50 463.07 0.2M
2021-03-12 469.98 480.00 465.50 472.50 0.2M
2021-03-10 468.90 475.25 464.00 466.65 0.1M
2021-03-09 476.15 484.90 450.00 466.45 0.2M
2021-03-08 474.00 487.00 470.02 473.85 0.6M
2021-03-05 459.00 476.90 459.00 468.85 0.5M
2021-03-04 459.25 463.32 451.00 460.30 0.4M
2021-03-03 454.88 472.50 452.00 462.65 0.6M
2021-03-02 443.50 464.90 438.27 453.52 0.6M
2021-03-01 447.50 474.50 425.80 430.48 2.4M
2021-02-26 418.32 437.50 416.02 435.12 0.7M
2021-02-25 412.00 422.05 411.50 420.02 0.3M
2021-02-24 420.55 426.50 398.00 409.05 0.2M
2021-02-23 404.02 420.88 403.18 416.40 0.2M
2021-02-22 404.55 406.50 394.07 402.68 0.4M
2021-02-19 427.25 434.40 405.00 407.25 0.4M
2021-02-18 405.35 428.80 399.02 425.07 0.7M
2021-02-17 409.98 411.88 400.95 403.32 0.4M
2021-02-16 409.90 412.40 406.52 408.27 0.2M
2021-02-15 406.50 412.40 406.50 409.73 0.1M
2021-02-12 417.00 417.00 406.00 407.48 0.2M
2021-02-11 407.18 417.50 400.00 413.30 0.8M
2021-02-10 406.45 409.05 398.40 407.18 0.6M
2021-02-09 407.60 409.35 397.80 402.52 0.3M
2021-02-08 409.50 411.90 404.00 405.55 0.1M
2021-02-05 402.95 410.70 398.90 407.50 0.2M
2021-02-04 400.80 407.00 398.32 401.00 0.1M
2021-02-03 402.50 405.00 393.25 398.85 0.2M
2021-02-02 393.15 402.50 388.32 401.15 0.2M
2021-02-01 365.27 394.50 364.32 389.35 0.2M
2021-01-29 369.82 372.38 351.00 367.07 0.6M
2021-01-28 375.00 384.95 362.77 367.98 0.1M
2021-01-27 380.85 389.00 370.27 374.07 0.3M
2021-01-25 379.50 381.65 365.68 377.57 0.2M
2021-01-22 387.50 387.50 374.00 378.80 0.2M
2021-01-21 387.95 388.70 380.50 385.82 0.2M
2021-01-20 386.55 389.00 381.68 385.10 0.1M
2021-01-19 391.48 397.35 383.00 384.68 0.1M
2021-01-18 391.23 396.00 380.38 389.52 0.1M
2021-01-15 393.75 397.00 390.00 391.23 0.1M
2021-01-14 395.00 399.98 390.77 393.60 0.0M
2021-01-13 401.05 402.38 386.18 395.65 0.2M
2021-01-12 401.15 403.23 396.50 399.57 0.1M
2021-01-11 409.48 409.48 400.00 402.98 0.1M
2021-01-08 400.00 411.00 397.07 406.02 0.2M
2021-01-07 403.55 409.95 395.00 399.00 0.1M
2021-01-06 410.00 411.50 395.77 403.98 0.3M
2021-01-05 402.50 414.40 397.52 408.62 0.6M
2021-01-04 404.60 405.98 398.12 403.73 0.1M
2021-01-01 404.75 404.75 398.52 403.32 0.2M