Bluspring Enterprises Ltd(IN:BLUSPRING)
₹158.80-4.00 (-2.46%)
IN:BLUSPRING
Bluspring Enterprises Ltd historical prices
₹158.80
At close:-4.00 (-2.46%)
Want to see IN:BLUSPRING full AI Analyst Report?
Bluspring Enterprises Ltd (BLUSPRING) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 163.65 | 171.75 | 157.10 | 158.80 | 158.80 | -2.46% | 43,838 | 1.00 |
| Nov 10, 2026 | 162.80 | 168.40 | 158.70 | 162.80 | 162.80 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 167.00 | 168.40 | 158.70 | 162.80 | 162.80 | +4.26% | 23,171 | 0.52 |
| Nov 06, 2026 | 165.90 | 166.00 | 152.60 | 156.15 | 156.15 | -5.56% | 27,268 | 0.61 |
| Nov 05, 2026 | 159.95 | 167.85 | 158.30 | 165.35 | 165.35 | +6.54% | 57,519 | 1.32 |
| Nov 04, 2026 | 159.95 | 159.95 | 145.10 | 155.20 | 155.20 | +8.27% | 21,691 | 0.50 |
| Nov 03, 2026 | 144.90 | 149.95 | 142.40 | 143.35 | 143.35 | -1.17% | 10,901 | 0.25 |
| Nov 02, 2026 | 144.20 | 153.70 | 143.85 | 145.05 | 145.05 | -2.26% | 11,277 | 0.26 |
| Oct 30, 2026 | 155.10 | 157.90 | 146.50 | 148.40 | 148.40 | -3.48% | 11,678 | 0.27 |
| Oct 29, 2026 | 152.00 | 157.05 | 151.40 | 153.75 | 153.75 | +0.99% | 10,524 | 0.24 |
| Oct 28, 2026 | 155.00 | 157.50 | 151.15 | 152.25 | 152.25 | -1.30% | 25,022 | 0.56 |
| Oct 27, 2026 | 148.90 | 156.25 | 148.90 | 154.25 | 154.25 | +3.59% | 22,129 | 0.50 |
| Oct 26, 2026 | 140.00 | 151.70 | 140.00 | 148.90 | 148.90 | +1.92% | 10,561 | 0.23 |
| Oct 23, 2026 | 156.95 | 157.15 | 143.10 | 146.10 | 146.10 | -5.04% | 35,093 | 0.78 |
| Oct 22, 2026 | 151.85 | 160.35 | 150.75 | 153.85 | 153.85 | -0.29% | 19,749 | 0.44 |
| Oct 21, 2026 | 155.95 | 161.45 | 153.05 | 154.30 | 154.30 | -4.61% | 18,345 | 0.41 |
| Oct 20, 2026 | 161.75 | 172.40 | 160.30 | 161.75 | 161.75 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 172.00 | 172.40 | 160.30 | 161.75 | 161.75 | -1.97% | 27,470 | 0.61 |
| Oct 16, 2026 | 170.30 | 173.15 | 163.75 | 165.00 | 165.00 | -4.46% | 37,630 | 0.84 |
| Oct 15, 2026 | 169.95 | 181.60 | 160.45 | 172.70 | 172.70 | +4.16% | 124,891 | 2.86 |
| Oct 14, 2026 | 157.15 | 168.50 | 150.65 | 165.80 | 165.80 | +5.54% | 46,344 | 1.06 |
| Oct 13, 2026 | 157.10 | 164.95 | 154.00 | 157.10 | 157.10 | 0.00% | 81,494 | 1.86 |
| Oct 12, 2026 | 146.10 | 165.45 | 143.75 | 157.10 | 157.10 | +6.65% | 205,978 | 4.94 |
| Oct 09, 2026 | 137.25 | 152.75 | 136.65 | 147.30 | 147.30 | +8.35% | 59,597 | 1.45 |
| Oct 08, 2026 | 144.20 | 149.05 | 135.15 | 135.95 | 135.95 | -4.90% | 15,603 | 0.37 |
| Oct 07, 2026 | 143.95 | 147.00 | 141.85 | 142.95 | 142.95 | -1.11% | 16,280 | 0.38 |
| Oct 06, 2026 | 141.50 | 146.80 | 141.50 | 144.55 | 144.55 | +0.03% | 13,968 | 0.32 |
| Oct 05, 2026 | 145.80 | 151.60 | 143.25 | 144.50 | 144.50 | -2.30% | 29,413 | 0.66 |
| Oct 02, 2026 | 147.90 | 148.80 | 139.50 | 147.90 | 147.90 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 140.90 | 148.80 | 139.50 | 147.90 | 147.90 | +4.56% | 23,079 | 0.47 |
| Sep 30, 2026 | 143.60 | 146.70 | 140.40 | 141.45 | 141.45 | -1.53% | 19,236 | 0.36 |
| Sep 29, 2026 | 152.45 | 152.45 | 142.50 | 143.65 | 143.65 | -3.72% | 14,321 | 0.27 |
| Sep 28, 2026 | 145.55 | 151.95 | 138.70 | 149.20 | 149.20 | +2.93% | 37,641 | 0.70 |
| Sep 25, 2026 | 142.00 | 146.60 | 139.50 | 144.95 | 144.95 | +3.09% | 69,469 | 1.31 |
| Sep 24, 2026 | 132.00 | 142.35 | 131.90 | 140.60 | 140.60 | +5.95% | 102,790 | 1.97 |
| Sep 23, 2026 | 121.25 | 138.30 | 121.25 | 132.70 | 132.70 | +5.53% | 61,620 | 1.21 |
| Sep 22, 2026 | 118.05 | 127.50 | 118.05 | 125.75 | 125.75 | +3.07% | 18,366 | 0.36 |
| Sep 21, 2026 | 123.70 | 124.70 | 116.00 | 122.00 | 122.00 | -1.37% | 27,370 | 0.52 |
| Sep 18, 2026 | 120.00 | 125.70 | 120.00 | 123.70 | 123.70 | -0.24% | 12,209 | 0.23 |
| Sep 17, 2026 | 126.75 | 128.60 | 122.00 | 124.00 | 124.00 | +0.16% | 14,259 | 0.26 |
| Sep 16, 2026 | 124.85 | 128.10 | 113.00 | 123.80 | 123.80 | -1.39% | 48,538 | 0.87 |
| Sep 15, 2026 | 129.25 | 132.80 | 123.45 | 125.55 | 125.55 | -4.52% | 33,850 | 0.53 |
| Sep 14, 2026 | 131.50 | 137.55 | 130.00 | 131.50 | 131.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 137.55 | 137.55 | 130.00 | 131.50 | 131.50 | -4.74% | 52,271 | 0.70 |
| Sep 10, 2026 | 130.60 | 139.90 | 129.00 | 138.05 | 138.05 | +5.79% | 35,706 | 0.48 |
| Sep 09, 2026 | 120.75 | 134.70 | 120.75 | 130.50 | 130.50 | +5.54% | 77,496 | 1.05 |
| Sep 08, 2026 | 136.95 | 137.55 | 123.50 | 123.65 | 123.65 | -9.88% | 74,837 | 1.03 |
| Sep 07, 2026 | 139.85 | 139.85 | 135.05 | 137.20 | 137.20 | -1.37% | 31,957 | 0.44 |
| Sep 04, 2026 | 134.80 | 139.90 | 131.85 | 139.10 | 139.10 | +3.57% | 98,582 | 1.38 |
| Sep 03, 2026 | 136.10 | 136.10 | 128.70 | 134.30 | 134.30 | +1.70% | 57,507 | 0.80 |
