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
2022-12-30 599.98 602.30 595.18 599.78 0.1M
2022-12-29 590.05 601.88 590.05 599.30 0.1M
2022-12-28 596.15 605.00 589.48 595.63 0.2M
2022-12-27 592.00 604.33 590.45 596.10 0.4M
2022-12-26 597.50 601.55 583.50 595.83 0.1M
2022-12-23 602.50 602.50 587.50 598.43 0.1M
2022-12-22 611.05 616.55 595.00 602.55 0.2M
2022-12-21 625.08 629.38 597.00 607.85 0.4M
2022-12-20 620.50 625.95 609.65 621.95 0.2M
2022-12-19 630.35 635.50 619.50 629.60 0.1M
2022-12-16 625.00 638.98 620.78 630.35 0.1M
2022-12-15 634.00 634.45 616.03 626.55 0.2M
2022-12-14 639.00 643.85 629.35 638.33 0.1M
2022-12-13 636.75 640.00 620.53 634.80 0.1M
2022-12-12 637.50 640.50 628.70 636.13 0.1M
2022-12-09 630.65 639.35 626.50 636.43 0.2M
2022-12-08 627.50 642.58 616.00 627.33 0.1M
2022-12-07 625.00 639.00 621.28 627.58 0.2M
2022-12-06 613.30 621.00 608.38 618.70 0.1M
2022-12-05 619.85 619.98 607.90 613.30 0.0M
2022-12-02 612.63 618.50 609.93 615.30 0.1M
2022-12-01 613.48 614.88 604.43 612.63 0.0M
2022-11-30 612.33 619.48 602.50 612.78 0.1M
2022-11-29 610.00 621.00 604.48 612.33 0.1M
2022-11-28 604.98 617.50 604.23 610.43 0.1M
2022-11-25 599.90 607.50 597.15 605.35 0.1M
2022-11-24 603.85 605.08 593.45 601.48 0.2M
2022-11-23 596.95 604.65 596.00 603.13 0.1M
2022-11-22 597.30 607.73 590.28 596.88 0.3M
2022-11-21 589.75 595.83 578.15 594.33 0.1M
2022-11-18 570.48 597.00 552.55 586.80 0.2M
2022-11-17 584.15 584.15 556.70 567.63 0.3M
2022-11-16 599.68 600.98 580.40 584.15 0.2M
2022-11-15 603.43 609.00 593.43 598.73 0.0M
2022-11-14 610.00 614.93 600.13 603.48 0.1M
2022-11-11 612.50 622.98 602.48 609.58 0.1M
2022-11-10 591.83 612.63 591.83 607.60 0.1M
2022-11-09 607.33 610.78 592.55 600.83 0.1M
2022-11-07 611.50 615.00 600.93 605.20 0.1M
2022-11-04 616.95 620.98 600.43 611.50 0.2M
2022-11-03 610.63 614.50 600.00 610.78 0.2M
2022-11-02 612.33 617.50 610.53 612.05 0.1M
2022-11-01 622.45 636.75 605.78 612.03 0.4M
2022-10-31 611.00 625.00 610.50 618.08 0.1M
2022-10-28 614.98 617.45 607.50 610.73 1.0M
2022-10-27 606.78 620.00 590.60 611.98 0.1M
2022-10-25 607.80 609.23 600.50 605.20 0.1M
2022-10-24 610.50 612.50 595.08 607.43 0.0M
2022-10-21 601.50 611.00 597.30 606.15 0.1M
2022-10-20 608.38 611.15 596.00 601.98 0.2M
2022-10-19 605.75 612.03 589.10 608.38 0.4M
2022-10-18 600.60 610.50 595.00 605.75 0.3M
2022-10-17 578.08 601.50 576.48 597.60 0.2M
2022-10-14 573.85 588.50 570.98 583.08 0.1M
2022-10-13 590.00 590.00 567.88 570.98 0.1M
2022-10-12 585.43 590.50 570.00 587.60 0.3M
2022-10-11 578.48 592.90 574.75 582.50 0.9M
2022-10-10 576.95 580.50 567.58 578.25 0.7M
2022-10-07 565.50 581.70 563.03 577.80 0.2M
2022-10-06 564.13 565.05 556.98 564.00 0.1M
2022-10-04 567.50 570.28 559.48 561.30 0.1M
2022-10-03 552.50 572.70 550.00 562.88 0.3M
2022-09-30 550.00 552.50 544.20 550.33 0.2M
2022-09-29 547.53 554.98 544.03 548.53 0.2M
2022-09-28 533.00 549.00 531.28 545.80 0.1M
2022-09-27 548.45 554.23 530.78 534.78 0.1M
2022-09-26 540.53 558.93 529.95 545.15 0.2M
2022-09-23 542.50 548.95 532.00 545.98 0.1M
2022-09-22 539.00 554.00 534.98 546.20 0.4M
2022-09-21 547.50 549.95 533.55 540.58 0.1M
2022-09-20 531.95 554.95 531.95 545.55 0.3M
2022-09-19 546.73 553.03 521.00 525.50 0.1M
2022-09-16 566.85 566.98 541.10 544.00 0.1M
2022-09-15 574.95 574.95 563.93 567.23 0.1M
2022-09-14 559.28 571.50 550.50 567.65 0.2M
2022-09-13 573.75 577.15 557.75 559.28 0.1M
2022-09-12 555.50 578.50 555.50 571.60 0.1M
2022-09-09 568.50 585.50 563.00 580.30 0.2M
2022-09-08 574.95 575.00 556.33 568.50 0.1M
2022-09-07 552.50 571.00 543.65 564.68 0.2M
2022-09-06 558.50 559.28 545.30 555.35 0.4M
2022-09-05 543.15 570.90 543.15 555.70 0.1M
2022-09-02 547.50 549.85 542.75 545.90 0.6M
2022-09-01 545.00 554.53 539.08 550.50 0.2M
2022-08-30 541.20 555.50 541.20 550.03 0.1M
2022-08-29 522.88 548.55 521.43 541.83 0.5M
2022-08-26 544.00 548.50 533.00 543.10 0.1M
2022-08-25 559.50 559.50 531.00 538.38 0.2M
2022-08-24 531.50 555.48 526.35 547.65 0.3M
2022-08-23 526.35 539.45 515.15 534.15 0.2M
2022-08-22 537.00 538.45 521.18 532.45 0.1M
2022-08-19 538.50 542.10 520.48 534.80 0.2M
2022-08-18 529.50 537.50 525.00 535.13 0.2M
2022-08-17 503.00 525.95 501.18 524.05 0.3M
2022-08-16 500.00 512.78 499.40 505.53 0.1M
2022-08-12 496.00 503.13 493.50 498.33 0.1M
2022-08-11 505.00 508.48 495.50 498.00 0.2M
2022-08-10 507.30 508.50 496.08 504.13 0.1M
2022-08-08 495.48 506.98 489.03 504.85 1.1M
2022-08-05 515.00 529.00 493.00 495.48 1.2M
2022-08-04 485.80 519.50 479.50 505.18 0.2M
2022-08-03 485.50 500.00 479.88 484.60 0.1M
2022-08-02 477.50 490.30 477.50 488.78 0.1M
2022-08-01 497.30 497.30 478.03 480.38 0.4M
2022-07-29 499.48 516.00 490.05 492.63 0.1M
2022-07-28 496.00 504.75 488.98 499.48 0.2M
2022-07-27 501.20 509.50 489.78 494.38 0.1M
2022-07-26 500.78 512.50 491.28 497.43 0.1M
2022-07-25 502.30 505.03 490.00 498.28 0.1M
2022-07-22 499.90 511.93 498.18 499.85 0.1M
2022-07-21 498.35 504.50 491.68 499.90 0.1M
2022-07-20 514.50 517.50 491.00 497.58 0.1M
2022-07-19 500.78 519.00 500.03 512.48 0.1M
2022-07-18 491.68 511.23 491.68 502.50 0.1M
2022-07-15 487.73 498.45 482.08 495.95 0.4M
2022-07-14 474.05 492.00 467.78 487.73 0.1M
2022-07-13 472.40 479.50 456.43 471.68 0.4M
2022-07-12 474.10 481.70 467.00 470.63 0.1M
2022-07-11 442.70 486.95 440.13 479.90 0.4M
2022-07-08 443.25 447.83 439.50 443.33 0.1M
2022-07-07 438.38 441.58 436.13 438.03 1.6M
2022-07-06 442.38 445.50 435.03 437.50 0.7M
2022-07-05 436.50 447.50 435.28 442.38 0.1M
2022-07-04 440.00 449.00 429.53 441.90 0.6M
2022-07-01 446.05 451.88 442.68 448.08 0.1M
2022-06-30 457.70 460.50 447.58 451.88 0.2M
2022-06-29 465.00 469.50 459.00 461.90 0.0M
2022-06-28 481.90 481.90 462.68 469.60 0.1M
2022-06-27 489.48 489.80 474.00 476.35 0.1M
2022-06-24 476.38 486.13 472.38 484.33 0.0M
2022-06-23 470.00 483.10 470.00 476.38 0.0M
2022-06-22 470.00 478.68 466.13 472.78 0.1M
2022-06-21 459.78 475.00 459.78 472.08 0.1M
2022-06-20 454.73 463.85 442.50 458.90 0.3M
2022-06-17 463.00 483.40 445.05 452.45 0.2M
2022-06-16 488.70 491.50 461.15 466.58 0.1M
2022-06-15 467.78 489.50 466.53 482.53 0.1M
2022-06-14 471.12 477.50 462.50 467.98 0.3M
2022-06-13 472.50 477.50 464.27 473.90 0.1M
2022-06-10 484.00 486.95 472.73 478.90 0.1M
2022-06-09 480.00 487.80 472.73 481.98 0.2M
2022-06-08 479.00 484.50 470.18 480.80 0.1M
2022-06-07 491.00 492.48 475.00 478.90 0.1M
2022-06-06 502.00 503.65 490.00 491.68 0.0M
2022-06-03 502.50 506.38 497.55 501.32 0.1M
2022-06-02 510.57 518.50 498.48 503.43 0.1M
2022-06-01 514.77 516.83 505.82 511.52 0.0M
2022-05-31 502.45 516.00 497.50 512.20 0.1M
2022-05-30 510.00 510.00 491.62 501.82 0.1M
2022-05-27 507.15 508.40 499.50 501.75 0.0M
2022-05-26 490.00 501.95 489.55 497.35 0.1M
2022-05-25 504.52 512.00 482.68 489.18 0.1M
2022-05-24 516.38 526.00 499.43 503.38 0.1M
2022-05-23 511.70 517.50 505.05 516.38 0.1M
2022-05-20 519.90 521.98 503.27 507.32 0.1M
2022-05-19 499.50 528.50 499.50 516.35 0.2M
2022-05-18 513.50 523.75 500.50 512.38 0.3M
2022-05-17 506.90 514.75 498.48 508.55 0.3M
2022-05-16 501.50 514.50 487.50 504.45 0.1M
2022-05-13 525.00 525.90 491.50 494.93 0.1M
2022-05-12 499.45 520.45 477.48 513.73 0.2M
2022-05-11 517.02 517.50 491.10 500.70 0.5M
2022-05-10 520.12 535.98 505.05 513.33 0.2M
2022-05-09 537.00 555.85 515.00 523.30 0.5M
2022-05-06 550.00 583.08 521.00 535.98 1.2M
2022-05-05 570.00 570.00 536.80 545.95 0.1M
2022-05-04 575.00 575.17 558.27 563.35 0.1M
2022-05-02 565.50 572.10 555.00 569.95 0.1M
2022-04-29 571.00 586.55 565.00 568.17 0.3M
2022-04-28 569.67 580.00 565.52 567.80 0.1M
2022-04-27 573.50 579.70 562.50 567.20 0.1M
2022-04-26 567.50 600.50 567.50 576.33 0.3M
2022-04-25 568.98 574.73 552.52 563.35 0.1M
2022-04-22 576.00 584.48 565.00 569.27 0.2M
2022-04-21 583.50 612.50 576.00 582.15 0.6M
2022-04-20 570.35 583.58 570.35 581.40 0.1M
2022-04-19 564.00 587.50 564.00 571.92 0.3M
2022-04-18 573.95 574.80 560.02 569.17 0.2M
2022-04-13 579.27 582.23 569.83 575.58 0.2M
2022-04-12 581.98 591.48 573.08 576.40 0.4M
2022-04-11 580.75 582.88 571.67 579.98 0.6M
2022-04-08 587.48 589.88 571.02 576.58 0.8M
2022-04-07 573.48 583.77 564.50 581.50 0.2M
2022-04-06 566.00 592.50 565.98 574.05 0.5M
2022-04-05 552.50 572.50 548.50 566.15 0.5M
2022-04-04 550.00 560.00 545.20 549.35 0.3M
2022-04-01 526.02 549.88 526.00 545.88 0.4M
2022-03-31 525.83 532.50 522.75 526.02 0.2M
2022-03-30 524.00 533.90 518.00 525.83 0.2M
2022-03-29 497.40 523.48 496.00 519.10 0.3M
2022-03-28 502.50 502.50 488.00 495.65 0.1M
2022-03-25 504.65 504.90 493.20 495.18 0.2M
2022-03-24 499.98 502.00 491.00 500.05 0.1M
2022-03-23 495.70 502.00 491.45 497.52 0.4M
2022-03-22 491.48 496.00 485.10 492.38 0.2M
2022-03-21 496.95 497.00 482.65 489.38 0.3M
2022-03-17 499.50 502.35 489.12 491.38 0.5M
2022-03-16 495.00 500.00 483.85 490.20 0.6M
2022-03-15 494.95 494.95 486.50 491.32 0.1M
2022-03-14 496.60 502.45 485.50 489.95 0.1M
2022-03-11 492.50 499.05 486.05 491.48 0.1M
2022-03-10 507.50 507.50 482.98 490.50 0.2M
2022-03-09 513.48 513.48 489.50 493.05 0.2M
2022-03-08 506.60 519.00 491.73 510.90 0.1M
2022-03-07 510.00 512.48 489.77 504.07 0.2M
2022-03-04 518.00 525.00 509.80 513.95 0.1M
2022-03-03 532.50 536.40 517.90 526.75 0.1M
2022-03-02 530.20 543.42 518.10 524.70 0.2M
2022-02-28 530.00 541.25 519.00 535.05 0.1M
2022-02-25 517.50 533.00 517.50 528.52 0.2M
2022-02-24 517.50 522.67 500.00 507.77 0.2M
2022-02-23 538.50 562.75 519.98 527.55 0.3M
2022-02-22 520.00 545.52 504.85 534.40 0.3M
2022-02-21 512.50 536.00 512.50 530.25 0.5M
2022-02-18 543.95 543.95 520.90 524.35 0.1M
2022-02-17 564.00 567.00 531.25 539.20 0.7M
2022-02-16 525.00 559.98 515.25 553.52 0.5M
2022-02-15 504.00 532.00 502.10 523.40 0.2M
2022-02-14 519.25 519.25 497.50 501.88 0.2M
2022-02-11 527.45 527.45 510.00 520.65 0.1M
2022-02-10 517.50 523.75 512.50 522.20 0.1M
2022-02-09 519.83 523.98 510.12 514.62 0.1M
2022-02-08 527.50 532.50 510.50 518.15 0.1M
2022-02-07 502.50 536.00 500.05 526.60 0.8M
2022-02-04 500.02 512.38 485.00 505.45 0.6M
2022-02-03 468.00 512.08 461.88 500.02 3.7M
2022-02-02 436.50 462.25 427.80 455.98 0.3M
2022-02-01 434.55 438.40 431.43 435.15 0.1M
2022-01-31 425.68 438.98 418.18 432.25 0.4M
2022-01-28 440.65 448.32 432.77 435.07 0.2M
2022-01-27 459.50 459.50 435.52 439.95 0.1M
2022-01-25 465.05 475.00 455.77 460.52 0.2M
2022-01-24 495.48 497.98 457.50 463.80 0.1M
2022-01-21 498.45 499.95 492.18 495.48 0.0M
2022-01-20 503.98 503.98 494.50 501.77 0.0M
2022-01-19 510.00 515.75 497.57 503.98 0.1M
2022-01-18 527.70 529.00 502.50 509.95 0.1M
2022-01-17 517.50 526.67 516.10 524.95 0.1M
2022-01-14 512.95 519.45 507.43 517.35 0.2M
2022-01-13 505.40 515.00 499.55 512.95 0.1M
2022-01-12 491.98 506.30 486.50 502.90 0.2M
2022-01-11 490.00 499.50 482.85 489.65 0.1M
2022-01-10 502.18 505.20 491.00 494.32 0.1M
2022-01-07 504.25 508.25 492.50 499.68 0.1M
2022-01-06 495.00 515.50 495.00 508.40 0.1M
2022-01-05 516.45 523.75 495.10 499.15 0.2M
2022-01-04 511.85 514.50 505.50 513.75 0.1M
2022-01-03 511.00 514.00 505.07 507.65 0.0M