Price Data Selection & Download
Bluspring Enterprises Share Price All Time Records & Statistics (Jun 2025 - Oct 2026)
315 daily OHLCV records on NSE from June 2025 to Oct. 2026. For live price, key ratios and fundamentals, see BLUSPRING screener.
Share Price All Time High
₹152.50
September 29, 2026
NSE Exchange
Share Price All Time Low
₹43.98
March 23, 2026
NSE Exchange
Highest Volume Trading Day
12,171,273
June 17, 2026 • ₹109.35
NSE Exchange
Share Price History Data (Jun 2025 - Oct 2026)
BLUSPRING daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹150.00 | ₹151.54 | ₹142.95 | ₹143.92 | 223,038 |
| 2026-10-01 | ₹141.74 | ₹149.00 | ₹139.01 | ₹147.82 | 346,713 |
| 2026-09-30 | ₹145.80 | ₹147.80 | ₹140.10 | ₹141.74 | 149,662 |
| 2026-09-29 | ₹149.00 | ₹152.50 | ₹142.00 | ₹143.11 | 351,924 |
| 2026-09-28 | ₹145.12 | ₹151.90 | ₹138.43 | ₹149.44 | 690,632 |
| 2026-09-25 | ₹141.28 | ₹146.50 | ₹139.21 | ₹145.12 | 758,518 |
| 2026-09-24 | ₹132.59 | ₹142.75 | ₹131.32 | ₹140.56 | 1,598,336 |
| 2026-09-23 | ₹127.00 | ₹138.01 | ₹127.00 | ₹132.59 | 675,699 |
| 2026-09-22 | ₹121.89 | ₹127.57 | ₹121.89 | ₹125.47 | 222,765 |
| 2026-09-21 | ₹123.91 | ₹124.53 | ₹121.50 | ₹121.89 | 111,691 |
| 2026-09-18 | ₹123.06 | ₹127.14 | ₹122.66 | ₹123.34 | 141,114 |
| 2026-09-17 | ₹124.46 | ₹128.99 | ₹121.65 | ₹123.72 | 356,061 |
| 2026-09-16 | ₹125.00 | ₹128.46 | ₹112.75 | ₹124.46 | 576,465 |
| 2026-09-15 | ₹129.50 | ₹132.85 | ₹123.61 | ₹125.27 | 214,823 |
| 2026-09-11 | ₹136.30 | ₹136.30 | ₹130.21 | ₹131.48 | 388,095 |
| 2026-09-10 | ₹130.00 | ₹139.50 | ₹129.21 | ₹137.45 | 835,035 |
| 2026-09-09 | ₹123.00 | ₹134.90 | ₹120.75 | ₹130.52 | 661,581 |
| 2026-09-08 | ₹138.28 | ₹138.32 | ₹123.48 | ₹123.61 | 705,528 |
| 2026-09-07 | ₹138.86 | ₹138.96 | ₹135.05 | ₹137.19 | 216,374 |
| 2026-09-04 | ₹135.40 | ₹139.80 | ₹132.00 | ₹138.96 | 605,059 |
| 2026-09-03 | ₹135.90 | ₹136.64 | ₹129.20 | ₹134.25 | 673,766 |
| 2026-09-02 | ₹121.88 | ₹133.61 | ₹120.71 | ₹132.44 | 1,043,522 |
| 2026-09-01 | ₹127.35 | ₹128.93 | ₹120.52 | ₹121.47 | 297,341 |
| 2026-08-31 | ₹129.40 | ₹131.79 | ₹125.62 | ₹126.40 | 238,056 |
| 2026-08-28 | ₹132.00 | ₹135.00 | ₹127.00 | ₹127.43 | 429,364 |
| 2026-08-27 | ₹128.90 | ₹133.88 | ₹125.02 | ₹131.56 | 352,695 |
| 2026-08-26 | ₹127.00 | ₹132.00 | ₹126.41 | ₹128.13 | 324,381 |
| 2026-08-25 | ₹133.67 | ₹134.79 | ₹122.51 | ₹126.83 | 817,693 |
| 2026-08-24 | ₹130.90 | ₹136.67 | ₹130.00 | ₹133.01 | 1,928,365 |
| 2026-08-21 | ₹118.00 | ₹129.75 | ₹117.72 | ₹128.98 | 2,549,295 |
| 2026-08-20 | ₹118.07 | ₹121.89 | ₹116.89 | ₹117.96 | 315,322 |
| 2026-08-19 | ₹111.25 | ₹120.76 | ₹110.00 | ₹119.86 | 872,674 |
| 2026-08-18 | ₹109.00 | ₹112.00 | ₹107.26 | ₹111.21 | 328,749 |
| 2026-08-17 | ₹111.07 | ₹111.07 | ₹108.20 | ₹109.00 | 208,662 |
| 2026-08-14 | ₹116.45 | ₹116.45 | ₹107.44 | ₹111.07 | 771,500 |
| 2026-08-13 | ₹122.50 | ₹124.74 | ₹114.00 | ₹115.49 | 622,621 |
| 2026-08-12 | ₹117.99 | ₹124.00 | ₹117.99 | ₹121.51 | 906,199 |
| 2026-08-11 | ₹114.78 | ₹119.00 | ₹112.65 | ₹117.85 | 348,322 |
| 2026-08-10 | ₹112.48 | ₹115.40 | ₹111.81 | ₹112.36 | 160,055 |
| 2026-08-07 | ₹116.46 | ₹121.00 | ₹111.00 | ₹112.23 | 414,955 |
| 2026-08-06 | ₹116.24 | ₹118.00 | ₹112.61 | ₹115.59 | 235,207 |
| 2026-08-05 | ₹112.68 | ₹118.44 | ₹111.69 | ₹116.24 | 246,886 |
| 2026-08-04 | ₹115.73 | ₹115.73 | ₹110.22 | ₹111.48 | 192,613 |
| 2026-08-03 | ₹115.85 | ₹120.99 | ₹112.05 | ₹114.78 | 643,179 |
| 2026-07-31 | ₹112.20 | ₹117.00 | ₹112.20 | ₹115.85 | 439,807 |
| 2026-07-30 | ₹113.78 | ₹116.20 | ₹110.27 | ₹114.11 | 408,942 |
| 2026-07-29 | ₹108.00 | ₹117.78 | ₹104.93 | ₹114.11 | 619,309 |
| 2026-07-28 | ₹109.94 | ₹110.00 | ₹105.48 | ₹107.08 | 292,102 |
| 2026-07-27 | ₹110.44 | ₹111.49 | ₹108.50 | ₹109.36 | 120,858 |
| 2026-07-24 | ₹104.00 | ₹109.00 | ₹100.90 | ₹108.42 | 319,346 |
| 2026-07-23 | ₹107.00 | ₹109.74 | ₹104.00 | ₹104.31 | 213,213 |
| 2026-07-22 | ₹108.00 | ₹111.00 | ₹106.91 | ₹108.05 | 228,027 |
| 2026-07-21 | ₹109.20 | ₹110.46 | ₹106.92 | ₹108.10 | 262,954 |
| 2026-07-20 | ₹111.00 | ₹114.84 | ₹108.00 | ₹109.67 | 682,325 |
| 2026-07-17 | ₹117.40 | ₹117.49 | ₹109.54 | ₹111.33 | 484,229 |
| 2026-07-16 | ₹119.00 | ₹122.90 | ₹115.20 | ₹117.85 | 669,573 |
| 2026-07-15 | ₹116.00 | ₹119.00 | ₹112.05 | ₹116.67 | 715,678 |
| 2026-07-14 | ₹116.01 | ₹118.68 | ₹112.04 | ₹113.16 | 467,100 |
| 2026-07-13 | ₹112.10 | ₹119.90 | ₹109.51 | ₹116.80 | 538,607 |
| 2026-07-10 | ₹111.00 | ₹114.49 | ₹107.55 | ₹113.04 | 1,067,981 |
| 2026-07-09 | ₹107.00 | ₹111.00 | ₹105.51 | ₹106.66 | 677,253 |
| 2026-07-08 | ₹108.00 | ₹112.50 | ₹103.31 | ₹105.61 | 1,243,777 |
| 2026-07-07 | ₹117.90 | ₹119.89 | ₹106.11 | ₹106.87 | 1,273,655 |
| 2026-07-06 | ₹125.00 | ₹126.80 | ₹115.44 | ₹117.89 | 2,061,376 |
| 2026-07-03 | ₹122.99 | ₹131.82 | ₹120.21 | ₹123.61 | 4,911,393 |
| 2026-07-02 | ₹111.26 | ₹121.23 | ₹111.00 | ₹119.84 | 2,210,630 |
| 2026-07-01 | ₹111.02 | ₹114.00 | ₹107.41 | ₹110.21 | 474,062 |
| 2026-06-30 | ₹110.87 | ₹112.38 | ₹107.10 | ₹111.02 | 311,646 |
| 2026-06-29 | ₹112.00 | ₹117.80 | ₹110.00 | ₹110.87 | 763,951 |
| 2026-06-25 | ₹114.00 | ₹114.68 | ₹107.25 | ₹107.94 | 394,415 |
| 2026-06-24 | ₹108.10 | ₹115.90 | ₹106.00 | ₹113.82 | 1,194,190 |
| 2026-06-23 | ₹108.03 | ₹113.90 | ₹106.10 | ₹109.04 | 379,669 |
| 2026-06-22 | ₹108.39 | ₹117.27 | ₹105.26 | ₹108.03 | 1,110,456 |
| 2026-06-19 | ₹114.00 | ₹114.00 | ₹105.14 | ₹108.39 | 1,077,563 |
| 2026-06-18 | ₹111.89 | ₹119.50 | ₹111.50 | ₹114.29 | 4,799,939 |
| 2026-06-17 | ₹92.49 | ₹110.18 | ₹92.49 | ₹109.35 | 12,171,273 |
| 2026-06-16 | ₹93.00 | ₹93.11 | ₹90.53 | ₹91.82 | 626,822 |
| 2026-06-15 | ₹90.50 | ₹93.40 | ₹89.00 | ₹92.81 | 566,354 |
| 2026-06-12 | ₹85.00 | ₹92.80 | ₹85.00 | ₹88.36 | 671,548 |
| 2026-06-11 | ₹85.22 | ₹90.80 | ₹83.01 | ₹83.77 | 314,576 |
| 2026-06-10 | ₹89.90 | ₹91.00 | ₹85.99 | ₹86.08 | 222,925 |
| 2026-06-09 | ₹92.01 | ₹93.00 | ₹86.20 | ₹90.01 | 556,628 |
| 2026-06-08 | ₹91.00 | ₹93.27 | ₹89.64 | ₹91.00 | 1,482,606 |
| 2026-06-05 | ₹83.80 | ₹98.30 | ₹82.51 | ₹93.35 | 8,362,723 |
| 2026-06-04 | ₹78.05 | ₹84.50 | ₹77.35 | ₹83.80 | 474,889 |
| 2026-06-03 | ₹82.60 | ₹82.60 | ₹77.91 | ₹78.79 | 335,181 |
| 2026-06-02 | ₹81.85 | ₹84.90 | ₹79.29 | ₹82.60 | 693,606 |
| 2026-06-01 | ₹78.00 | ₹83.49 | ₹76.01 | ₹81.92 | 894,857 |
| 2026-05-29 | ₹72.72 | ₹80.97 | ₹70.00 | ₹79.03 | 2,503,523 |
| 2026-05-27 | ₹68.40 | ₹69.00 | ₹67.11 | ₹68.76 | 127,026 |
| 2026-05-26 | ₹68.64 | ₹68.90 | ₹67.02 | ₹68.12 | 66,185 |
| 2026-05-25 | ₹67.32 | ₹70.00 | ₹66.16 | ₹67.85 | 202,587 |
| 2026-05-22 | ₹69.63 | ₹70.01 | ₹66.67 | ₹67.30 | 152,723 |
| 2026-05-21 | ₹74.49 | ₹75.00 | ₹69.00 | ₹69.62 | 392,329 |
| 2026-05-20 | ₹71.00 | ₹75.50 | ₹70.00 | ₹73.51 | 1,077,141 |
| 2026-05-19 | ₹69.99 | ₹70.29 | ₹67.21 | ₹69.85 | 246,082 |
| 2026-05-18 | ₹66.90 | ₹70.60 | ₹65.30 | ₹69.38 | 263,102 |
| 2026-05-15 | ₹66.61 | ₹68.65 | ₹65.60 | ₹67.94 | 175,876 |
| 2026-05-14 | ₹67.13 | ₹67.50 | ₹64.91 | ₹66.30 | 174,695 |
| 2026-05-13 | ₹69.75 | ₹69.93 | ₹65.65 | ₹66.60 | 258,037 |
| 2026-05-12 | ₹69.82 | ₹70.89 | ₹67.41 | ₹68.79 | 247,090 |
| 2026-05-11 | ₹69.00 | ₹70.66 | ₹66.93 | ₹69.82 | 257,770 |
| 2026-05-08 | ₹68.00 | ₹69.80 | ₹67.00 | ₹68.85 | 126,888 |
| 2026-05-07 | ₹67.00 | ₹68.89 | ₹66.40 | ₹68.14 | 123,438 |
| 2026-05-06 | ₹66.98 | ₹68.69 | ₹65.64 | ₹66.86 | 186,424 |
| 2026-05-05 | ₹64.87 | ₹67.50 | ₹63.63 | ₹66.98 | 173,281 |
| 2026-05-04 | ₹64.99 | ₹65.90 | ₹63.54 | ₹64.86 | 89,315 |
| 2026-04-30 | ₹63.18 | ₹65.20 | ₹61.42 | ₹64.57 | 141,117 |
| 2026-04-29 | ₹63.00 | ₹63.69 | ₹62.21 | ₹62.65 | 96,021 |
| 2026-04-28 | ₹63.50 | ₹64.98 | ₹62.01 | ₹62.10 | 50,117 |
| 2026-04-27 | ₹63.15 | ₹64.82 | ₹62.55 | ₹63.41 | 73,738 |
| 2026-04-24 | ₹66.31 | ₹66.31 | ₹62.06 | ₹62.83 | 110,606 |
| 2026-04-23 | ₹64.25 | ₹67.49 | ₹63.05 | ₹65.65 | 159,072 |
| 2026-04-22 | ₹66.10 | ₹66.24 | ₹63.00 | ₹63.99 | 115,982 |
| 2026-04-21 | ₹64.87 | ₹66.40 | ₹64.11 | ₹65.65 | 145,352 |
| 2026-04-20 | ₹66.35 | ₹67.99 | ₹63.81 | ₹64.73 | 201,832 |
| 2026-04-17 | ₹69.50 | ₹69.50 | ₹66.90 | ₹67.12 | 161,029 |
| 2026-04-16 | ₹70.78 | ₹70.78 | ₹66.66 | ₹67.19 | 257,156 |
| 2026-04-15 | ₹71.88 | ₹71.88 | ₹68.22 | ₹69.43 | 309,696 |
| 2026-04-13 | ₹63.50 | ₹70.00 | ₹62.00 | ₹67.20 | 414,269 |
| 2026-04-10 | ₹66.25 | ₹66.26 | ₹64.10 | ₹64.61 | 151,744 |
| 2026-04-09 | ₹64.04 | ₹66.97 | ₹62.56 | ₹65.28 | 560,867 |
| 2026-04-08 | ₹63.40 | ₹64.79 | ₹60.40 | ₹63.41 | 677,788 |
| 2026-04-07 | ₹61.30 | ₹64.80 | ₹58.00 | ₹59.27 | 906,079 |
| 2026-04-06 | ₹58.61 | ₹63.85 | ₹57.32 | ₹62.23 | 523,260 |
| 2026-04-02 | ₹54.34 | ₹59.00 | ₹52.25 | ₹58.20 | 295,334 |
| 2026-04-01 | ₹54.39 | ₹55.90 | ₹52.12 | ₹54.34 | 290,260 |
| 2026-03-30 | ₹50.50 | ₹52.70 | ₹50.00 | ₹50.93 | 571,979 |
| 2026-03-27 | ₹53.83 | ₹55.08 | ₹50.68 | ₹51.31 | 867,990 |
| 2026-03-25 | ₹49.99 | ₹55.90 | ₹49.36 | ₹53.83 | 2,467,717 |
| 2026-03-24 | ₹50.25 | ₹50.65 | ₹48.44 | ₹49.36 | 1,332,628 |
| 2026-03-23 | ₹45.67 | ₹52.45 | ₹43.98 | ₹50.22 | 6,047,264 |
| 2026-03-20 | ₹45.50 | ₹49.76 | ₹45.40 | ₹45.67 | 1,216,259 |
| 2026-03-19 | ₹46.83 | ₹46.83 | ₹44.60 | ₹44.72 | 202,341 |
| 2026-03-18 | ₹46.23 | ₹48.24 | ₹46.13 | ₹46.83 | 347,746 |
| 2026-03-17 | ₹45.80 | ₹46.23 | ₹45.02 | ₹45.77 | 536,454 |
| 2026-03-16 | ₹45.50 | ₹46.90 | ₹45.50 | ₹45.96 | 196,344 |
| 2026-03-13 | ₹47.00 | ₹47.50 | ₹44.55 | ₹45.78 | 559,177 |
| 2026-03-12 | ₹48.05 | ₹49.17 | ₹46.30 | ₹46.91 | 371,346 |
| 2026-03-11 | ₹49.00 | ₹50.56 | ₹47.25 | ₹47.82 | 308,436 |
| 2026-03-10 | ₹49.00 | ₹50.29 | ₹48.56 | ₹48.93 | 118,718 |
| 2026-03-09 | ₹51.86 | ₹51.86 | ₹48.15 | ₹48.85 | 218,760 |
| 2026-03-06 | ₹49.00 | ₹52.90 | ₹48.85 | ₹52.04 | 352,700 |
| 2026-03-05 | ₹49.99 | ₹50.99 | ₹47.51 | ₹49.09 | 185,475 |
| 2026-03-04 | ₹50.00 | ₹51.11 | ₹49.00 | ₹50.03 | 266,211 |
| 2026-03-02 | ₹48.88 | ₹51.48 | ₹48.25 | ₹50.38 | 405,250 |
| 2026-02-27 | ₹53.70 | ₹53.90 | ₹50.10 | ₹50.85 | 189,075 |
| 2026-02-26 | ₹54.50 | ₹55.49 | ₹52.62 | ₹52.90 | 158,445 |
| 2026-02-25 | ₹56.30 | ₹56.50 | ₹53.75 | ₹54.04 | 170,497 |
| 2026-02-24 | ₹57.05 | ₹57.30 | ₹54.95 | ₹55.30 | 138,625 |
| 2026-02-23 | ₹58.00 | ₹58.99 | ₹56.82 | ₹57.21 | 100,880 |
| 2026-02-20 | ₹57.02 | ₹59.00 | ₹56.52 | ₹57.72 | 168,950 |
| 2026-02-19 | ₹58.95 | ₹60.30 | ₹57.10 | ₹57.75 | 105,889 |
| 2026-02-18 | ₹60.35 | ₹61.21 | ₹58.13 | ₹58.51 | 225,904 |
| 2026-02-17 | ₹59.18 | ₹61.00 | ₹59.18 | ₹60.30 | 95,673 |
| 2026-02-16 | ₹61.10 | ₹63.00 | ₹59.36 | ₹60.12 | 186,315 |
| 2026-02-13 | ₹64.00 | ₹64.22 | ₹61.26 | ₹61.41 | 68,375 |
| 2026-02-12 | ₹63.00 | ₹66.88 | ₹63.00 | ₹64.35 | 276,153 |
| 2026-02-11 | ₹60.05 | ₹63.75 | ₹58.66 | ₹63.06 | 313,445 |
| 2026-02-10 | ₹57.70 | ₹60.05 | ₹57.70 | ₹59.44 | 114,362 |
| 2026-02-09 | ₹57.00 | ₹60.80 | ₹56.00 | ₹57.52 | 195,149 |
| 2026-02-06 | ₹58.81 | ₹59.07 | ₹54.95 | ₹55.70 | 349,064 |
| 2026-02-05 | ₹60.85 | ₹60.85 | ₹57.98 | ₹58.81 | 145,739 |
| 2026-02-04 | ₹60.00 | ₹60.50 | ₹58.62 | ₹60.24 | 178,219 |
| 2026-02-03 | ₹60.98 | ₹60.98 | ₹59.52 | ₹60.65 | 101,979 |
| 2026-02-02 | ₹58.97 | ₹60.20 | ₹58.00 | ₹59.18 | 121,698 |
| 2026-02-01 | ₹59.65 | ₹60.37 | ₹58.40 | ₹58.67 | 35,023 |
| 2026-01-30 | ₹59.05 | ₹62.26 | ₹58.90 | ₹59.65 | 294,367 |
| 2026-01-29 | ₹60.40 | ₹60.84 | ₹59.02 | ₹60.19 | 284,033 |
| 2026-01-28 | ₹60.89 | ₹62.55 | ₹59.92 | ₹61.30 | 135,266 |
| 2026-01-27 | ₹60.90 | ₹60.90 | ₹58.00 | ₹59.89 | 267,090 |
| 2026-01-23 | ₹63.60 | ₹63.60 | ₹56.20 | ₹59.99 | 477,579 |
| 2026-01-22 | ₹64.30 | ₹65.00 | ₹62.00 | ₹62.49 | 73,331 |
| 2026-01-21 | ₹64.00 | ₹65.65 | ₹64.00 | ₹64.28 | 56,702 |
| 2026-01-20 | ₹62.90 | ₹65.98 | ₹61.01 | ₹64.07 | 319,248 |
| 2026-01-19 | ₹64.82 | ₹64.82 | ₹61.31 | ₹62.07 | 73,977 |
| 2026-01-16 | ₹67.99 | ₹67.99 | ₹63.30 | ₹64.10 | 95,854 |
| 2026-01-14 | ₹67.11 | ₹67.11 | ₹64.72 | ₹66.52 | 59,310 |
| 2026-01-13 | ₹65.75 | ₹67.50 | ₹65.00 | ₹67.11 | 190,752 |
| 2026-01-12 | ₹62.70 | ₹67.48 | ₹60.20 | ₹65.08 | 282,332 |
| 2026-01-09 | ₹64.00 | ₹64.90 | ₹61.52 | ₹62.70 | 124,924 |
| 2026-01-08 | ₹64.50 | ₹65.99 | ₹62.91 | ₹63.35 | 75,137 |
| 2026-01-07 | ₹65.55 | ₹66.00 | ₹65.00 | ₹65.20 | 48,557 |
| 2026-01-06 | ₹68.15 | ₹68.15 | ₹65.10 | ₹65.54 | 93,119 |
| 2026-01-05 | ₹64.00 | ₹68.22 | ₹64.00 | ₹67.39 | 195,385 |
| 2026-01-02 | ₹65.00 | ₹67.37 | ₹64.20 | ₹65.97 | 74,425 |
| 2026-01-01 | ₹66.91 | ₹67.30 | ₹64.51 | ₹65.05 | 86,395 |
Bluspring Enterprises Share Price Performance Analysis (Jun 2025 - Oct 2026)
BLUSPRING price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+121.25%
₹65.05 → ₹143.92
Year to Date
Price Volatility
34.77%
High Volatility
Year to Date
Average Daily Volume
632,852
Year to Date Average
NSE Exchange
Bluspring Enterprises Share Price History – Frequently Asked Questions
Common questions about BLUSPRING historical data and records. Review Bluspring Enterprises price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bluspring Enterprises (BLUSPRING)?
The all-time high share price of Bluspring Enterprises was ₹152.5 recorded on September 29, 2026 on the NSE exchange.
What is the all-time low share price of Bluspring Enterprises (BLUSPRING)?
The all-time low share price of Bluspring Enterprises was ₹43.98 recorded on March 23, 2026 on the NSE exchange.
How can I download BLUSPRING historical share price data?
You can download Bluspring Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BLUSPRING shares?
The highest trading volume day for Bluspring Enterprises was 12,171,273 shares traded on June 17, 2026 on the NSE exchange, with share price at ₹109.35.