Price Data Selection & Download
Blue Jet Healthcare Share Price All Time Records & Statistics (Nov 2023 - Jul 2026)
665 daily OHLCV records on NSE from Nov. 2023 to July 2026. Browse BLUEJET income statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹1027.80
July 21, 2025
NSE Exchange
Share Price All Time Low
₹319.50
December 12, 2023
NSE Exchange
Highest Volume Trading Day
22,439,980
November 01, 2023 • ₹413.40
NSE Exchange
Share Price History Data (Nov 2023 - Jul 2026)
BLUEJET daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹573.20 | ₹595.75 | ₹563.70 | ₹566.90 | 1,101,312 |
| 2026-07-23 | ₹580.00 | ₹588.00 | ₹572.45 | ₹576.50 | 289,934 |
| 2026-07-22 | ₹583.20 | ₹589.85 | ₹570.00 | ₹585.40 | 585,591 |
| 2026-07-21 | ₹589.50 | ₹598.70 | ₹585.25 | ₹589.50 | 470,334 |
| 2026-07-20 | ₹580.10 | ₹600.50 | ₹575.00 | ₹589.50 | 448,920 |
| 2026-07-17 | ₹588.00 | ₹589.35 | ₹575.15 | ₹584.55 | 401,858 |
| 2026-07-16 | ₹599.00 | ₹599.60 | ₹584.20 | ₹588.15 | 466,328 |
| 2026-07-15 | ₹614.00 | ₹614.60 | ₹596.00 | ₹598.55 | 341,498 |
| 2026-07-14 | ₹601.15 | ₹624.80 | ₹601.15 | ₹605.50 | 900,065 |
| 2026-07-13 | ₹605.00 | ₹615.90 | ₹601.00 | ₹606.30 | 1,288,914 |
| 2026-07-10 | ₹608.00 | ₹630.00 | ₹596.00 | ₹624.05 | 4,844,866 |
| 2026-07-09 | ₹568.00 | ₹587.00 | ₹564.20 | ₹574.50 | 546,528 |
| 2026-07-08 | ₹578.95 | ₹585.30 | ₹557.10 | ₹562.70 | 690,443 |
| 2026-07-07 | ₹576.90 | ₹586.30 | ₹556.00 | ₹579.15 | 2,756,241 |
| 2026-07-06 | ₹556.45 | ₹574.00 | ₹548.30 | ₹561.95 | 605,770 |
| 2026-07-03 | ₹572.10 | ₹577.95 | ₹551.10 | ₹556.00 | 445,432 |
| 2026-07-02 | ₹553.10 | ₹574.50 | ₹553.10 | ₹568.20 | 1,218,257 |
| 2026-07-01 | ₹525.50 | ₹552.00 | ₹513.10 | ₹549.15 | 1,175,568 |
| 2026-06-30 | ₹516.00 | ₹528.95 | ₹516.00 | ₹525.20 | 269,286 |
| 2026-06-29 | ₹527.00 | ₹529.15 | ₹508.85 | ₹516.30 | 282,846 |
| 2026-06-25 | ₹518.50 | ₹547.60 | ₹515.60 | ₹527.60 | 1,820,555 |
| 2026-06-24 | ₹514.15 | ₹523.80 | ₹512.75 | ₹516.75 | 249,141 |
| 2026-06-23 | ₹523.80 | ₹539.90 | ₹512.50 | ₹514.70 | 662,752 |
| 2026-06-22 | ₹515.00 | ₹527.40 | ₹511.50 | ₹521.50 | 529,638 |
| 2026-06-19 | ₹510.75 | ₹518.00 | ₹507.00 | ₹512.60 | 330,012 |
| 2026-06-18 | ₹507.95 | ₹529.90 | ₹506.90 | ₹510.90 | 955,695 |
| 2026-06-17 | ₹505.30 | ₹517.90 | ₹503.65 | ₹505.35 | 259,767 |
| 2026-06-16 | ₹506.95 | ₹514.00 | ₹503.75 | ₹510.40 | 329,257 |
| 2026-06-15 | ₹520.00 | ₹522.00 | ₹503.00 | ₹504.30 | 655,195 |
| 2026-06-12 | ₹501.00 | ₹520.80 | ₹493.65 | ₹512.50 | 1,385,858 |
| 2026-06-11 | ₹467.10 | ₹516.70 | ₹465.75 | ₹498.45 | 5,912,431 |
| 2026-06-10 | ₹472.10 | ₹488.50 | ₹465.35 | ₹469.75 | 562,850 |
| 2026-06-09 | ₹450.85 | ₹472.00 | ₹450.85 | ₹467.90 | 284,547 |
| 2026-06-08 | ₹456.05 | ₹469.70 | ₹447.35 | ₹450.85 | 255,427 |
| 2026-06-05 | ₹477.70 | ₹477.70 | ₹461.45 | ₹465.15 | 256,221 |
| 2026-06-04 | ₹449.90 | ₹481.40 | ₹444.70 | ₹475.60 | 1,269,126 |
| 2026-06-03 | ₹454.65 | ₹457.80 | ₹440.00 | ₹447.10 | 273,058 |
| 2026-06-02 | ₹440.90 | ₹455.00 | ₹434.80 | ₹452.50 | 346,948 |
| 2026-06-01 | ₹449.35 | ₹462.90 | ₹442.60 | ₹446.65 | 324,939 |
| 2026-05-29 | ₹466.40 | ₹468.00 | ₹445.00 | ₹449.35 | 1,391,474 |
| 2026-05-27 | ₹492.00 | ₹496.85 | ₹468.20 | ₹470.25 | 805,487 |
| 2026-05-26 | ₹480.00 | ₹521.55 | ₹477.85 | ₹499.55 | 3,316,043 |
| 2026-05-25 | ₹443.00 | ₹485.15 | ₹425.55 | ₹481.40 | 4,169,890 |
| 2026-05-22 | ₹441.20 | ₹453.45 | ₹438.00 | ₹441.05 | 205,277 |
| 2026-05-21 | ₹440.15 | ₹451.10 | ₹434.15 | ₹439.95 | 224,382 |
| 2026-05-20 | ₹433.95 | ₹441.45 | ₹428.75 | ₹437.55 | 269,458 |
| 2026-05-19 | ₹421.05 | ₹459.00 | ₹419.00 | ₹437.20 | 911,472 |
| 2026-05-18 | ₹423.30 | ₹424.85 | ₹408.90 | ₹421.05 | 284,432 |
| 2026-05-15 | ₹431.00 | ₹440.95 | ₹425.00 | ₹430.40 | 193,718 |
| 2026-05-14 | ₹449.00 | ₹449.00 | ₹424.15 | ₹438.55 | 300,076 |
| 2026-05-13 | ₹456.00 | ₹461.70 | ₹443.50 | ₹445.65 | 256,003 |
| 2026-05-12 | ₹474.00 | ₹475.60 | ₹441.40 | ₹444.80 | 329,364 |
| 2026-05-11 | ₹485.00 | ₹489.85 | ₹472.20 | ₹474.60 | 267,801 |
| 2026-05-08 | ₹490.35 | ₹501.60 | ₹488.45 | ₹490.45 | 375,755 |
| 2026-05-07 | ₹492.00 | ₹497.90 | ₹484.10 | ₹490.35 | 421,259 |
| 2026-05-06 | ₹494.45 | ₹497.95 | ₹480.10 | ₹489.45 | 452,625 |
| 2026-05-05 | ₹476.10 | ₹493.75 | ₹472.55 | ₹490.65 | 620,558 |
| 2026-05-04 | ₹445.00 | ₹482.50 | ₹445.00 | ₹475.85 | 837,470 |
| 2026-04-30 | ₹447.00 | ₹452.65 | ₹438.30 | ₹444.55 | 298,267 |
| 2026-04-29 | ₹442.00 | ₹455.00 | ₹439.00 | ₹445.85 | 360,836 |
| 2026-04-28 | ₹446.95 | ₹452.00 | ₹433.15 | ₹443.45 | 759,908 |
| 2026-04-27 | ₹402.10 | ₹443.65 | ₹402.10 | ₹443.65 | 1,214,746 |
| 2026-04-24 | ₹415.00 | ₹417.95 | ₹400.10 | ₹403.35 | 310,370 |
| 2026-04-23 | ₹416.85 | ₹425.55 | ₹413.00 | ₹413.50 | 272,321 |
| 2026-04-22 | ₹418.70 | ₹420.75 | ₹411.75 | ₹416.85 | 222,864 |
| 2026-04-21 | ₹412.35 | ₹422.00 | ₹411.05 | ₹415.30 | 208,683 |
| 2026-04-20 | ₹429.00 | ₹429.00 | ₹410.00 | ₹412.35 | 363,675 |
| 2026-04-17 | ₹418.45 | ₹430.10 | ₹418.00 | ₹422.65 | 509,522 |
| 2026-04-16 | ₹416.00 | ₹418.20 | ₹406.00 | ₹416.75 | 445,799 |
| 2026-04-15 | ₹412.00 | ₹419.95 | ₹407.00 | ₹408.20 | 631,359 |
| 2026-04-13 | ₹400.00 | ₹411.00 | ₹393.40 | ₹402.60 | 1,003,766 |
| 2026-04-10 | ₹376.90 | ₹406.85 | ₹372.00 | ₹406.85 | 770,124 |
| 2026-04-09 | ₹372.00 | ₹381.70 | ₹363.30 | ₹369.90 | 375,817 |
| 2026-04-08 | ₹370.00 | ₹377.45 | ₹363.50 | ₹374.50 | 489,080 |
| 2026-04-07 | ₹356.00 | ₹366.55 | ₹355.00 | ₹357.55 | 299,995 |
| 2026-04-06 | ₹356.90 | ₹368.70 | ₹348.80 | ₹362.75 | 362,479 |
| 2026-04-02 | ₹344.90 | ₹359.85 | ₹335.00 | ₹357.35 | 413,385 |
| 2026-04-01 | ₹335.00 | ₹355.85 | ₹335.00 | ₹351.00 | 466,192 |
| 2026-03-30 | ₹341.10 | ₹343.00 | ₹325.00 | ₹327.25 | 912,822 |
| 2026-03-27 | ₹353.40 | ₹353.75 | ₹337.75 | ₹343.80 | 803,876 |
| 2026-03-25 | ₹353.85 | ₹362.70 | ₹349.50 | ₹353.40 | 737,570 |
| 2026-03-24 | ₹350.00 | ₹352.85 | ₹337.55 | ₹348.25 | 589,527 |
| 2026-03-23 | ₹358.00 | ₹374.90 | ₹335.80 | ₹341.30 | 1,654,959 |
| 2026-03-20 | ₹366.40 | ₹375.35 | ₹351.10 | ₹357.95 | 656,904 |
| 2026-03-19 | ₹375.00 | ₹379.55 | ₹363.35 | ₹365.50 | 566,054 |
| 2026-03-18 | ₹353.95 | ₹387.85 | ₹353.00 | ₹383.30 | 1,172,842 |
| 2026-03-17 | ₹356.40 | ₹364.75 | ₹349.00 | ₹352.60 | 505,972 |
| 2026-03-16 | ₹359.00 | ₹364.00 | ₹344.05 | ₹356.40 | 661,579 |
| 2026-03-13 | ₹380.00 | ₹380.00 | ₹357.00 | ₹358.40 | 637,060 |
| 2026-03-12 | ₹370.10 | ₹382.00 | ₹365.20 | ₹377.35 | 314,699 |
| 2026-03-11 | ₹379.90 | ₹386.75 | ₹370.00 | ₹374.70 | 449,445 |
| 2026-03-10 | ₹376.90 | ₹382.65 | ₹373.85 | ₹376.10 | 357,342 |
| 2026-03-09 | ₹370.10 | ₹378.85 | ₹360.10 | ₹375.60 | 623,708 |
| 2026-03-06 | ₹390.00 | ₹392.50 | ₹381.00 | ₹385.30 | 292,306 |
| 2026-03-05 | ₹380.00 | ₹390.10 | ₹368.25 | ₹387.65 | 574,376 |
| 2026-03-04 | ₹384.65 | ₹386.00 | ₹372.50 | ₹376.45 | 567,630 |
| 2026-03-02 | ₹393.05 | ₹399.90 | ₹380.00 | ₹384.65 | 523,712 |
| 2026-02-27 | ₹400.05 | ₹410.40 | ₹392.70 | ₹405.30 | 584,028 |
| 2026-02-26 | ₹395.05 | ₹414.00 | ₹395.00 | ₹398.10 | 697,557 |
| 2026-02-25 | ₹407.80 | ₹414.70 | ₹390.15 | ₹399.75 | 1,270,697 |
| 2026-02-24 | ₹390.45 | ₹417.75 | ₹387.00 | ₹409.40 | 6,410,900 |
| 2026-02-23 | ₹359.00 | ₹391.40 | ₹357.60 | ₹391.40 | 3,351,292 |
| 2026-02-20 | ₹371.00 | ₹371.00 | ₹353.10 | ₹355.85 | 825,679 |
| 2026-02-19 | ₹359.95 | ₹388.30 | ₹357.60 | ₹364.20 | 1,523,832 |
| 2026-02-18 | ₹368.80 | ₹368.80 | ₹355.00 | ₹359.35 | 637,299 |
| 2026-02-17 | ₹357.60 | ₹384.50 | ₹352.55 | ₹361.90 | 1,950,623 |
| 2026-02-16 | ₹366.95 | ₹369.95 | ₹357.60 | ₹357.60 | 2,443,679 |
| 2026-02-13 | ₹441.35 | ₹443.35 | ₹397.30 | ₹397.30 | 1,493,591 |
| 2026-02-12 | ₹442.00 | ₹449.00 | ₹434.50 | ₹441.40 | 282,649 |
| 2026-02-11 | ₹445.00 | ₹446.00 | ₹434.05 | ₹442.15 | 177,878 |
| 2026-02-10 | ₹444.90 | ₹453.00 | ₹438.45 | ₹442.50 | 371,395 |
| 2026-02-09 | ₹420.50 | ₹446.95 | ₹413.85 | ₹440.25 | 792,674 |
| 2026-02-06 | ₹410.00 | ₹415.00 | ₹395.15 | ₹411.45 | 234,541 |
| 2026-02-05 | ₹413.00 | ₹415.60 | ₹400.25 | ₹406.70 | 188,636 |
| 2026-02-04 | ₹425.00 | ₹425.00 | ₹410.55 | ₹412.90 | 306,494 |
| 2026-02-03 | ₹435.00 | ₹439.80 | ₹419.10 | ₹421.30 | 500,542 |
| 2026-02-02 | ₹410.05 | ₹411.05 | ₹392.00 | ₹406.95 | 285,609 |
| 2026-02-01 | ₹418.50 | ₹423.90 | ₹407.95 | ₹410.05 | 133,080 |
| 2026-01-30 | ₹420.00 | ₹424.00 | ₹411.10 | ₹417.75 | 394,161 |
| 2026-01-29 | ₹419.05 | ₹437.20 | ₹414.40 | ₹419.15 | 415,346 |
| 2026-01-28 | ₹415.00 | ₹430.95 | ₹413.00 | ₹416.15 | 473,254 |
| 2026-01-27 | ₹432.05 | ₹432.45 | ₹416.00 | ₹419.85 | 519,822 |
| 2026-01-23 | ₹457.50 | ₹457.50 | ₹423.00 | ₹432.45 | 348,855 |
| 2026-01-22 | ₹448.95 | ₹458.20 | ₹447.35 | ₹453.55 | 140,870 |
| 2026-01-21 | ₹456.40 | ₹462.90 | ₹441.00 | ₹443.15 | 423,935 |
| 2026-01-20 | ₹484.00 | ₹484.00 | ₹457.50 | ₹459.75 | 525,344 |
| 2026-01-19 | ₹479.00 | ₹486.90 | ₹475.05 | ₹479.80 | 334,854 |
| 2026-01-16 | ₹491.00 | ₹494.90 | ₹482.00 | ₹483.75 | 212,790 |
| 2026-01-14 | ₹499.40 | ₹503.60 | ₹488.65 | ₹490.60 | 181,105 |
| 2026-01-13 | ₹515.40 | ₹515.40 | ₹497.20 | ₹499.40 | 227,077 |
| 2026-01-12 | ₹500.50 | ₹511.50 | ₹490.45 | ₹509.55 | 491,297 |
| 2026-01-09 | ₹512.65 | ₹512.65 | ₹497.00 | ₹500.20 | 313,575 |
| 2026-01-08 | ₹534.00 | ₹534.00 | ₹511.05 | ₹512.65 | 189,674 |
| 2026-01-07 | ₹526.50 | ₹533.25 | ₹521.60 | ₹526.85 | 188,527 |
| 2026-01-06 | ₹530.50 | ₹541.15 | ₹522.00 | ₹526.20 | 249,763 |
| 2026-01-05 | ₹528.50 | ₹534.95 | ₹521.05 | ₹524.75 | 192,536 |
| 2026-01-02 | ₹525.55 | ₹537.30 | ₹525.55 | ₹531.10 | 151,578 |
| 2026-01-01 | ₹532.00 | ₹532.00 | ₹525.10 | ₹529.00 | 82,242 |
Blue Jet Healthcare Share Price Performance Analysis (Nov 2023 - Jul 2026)
BLUEJET price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+7.16%
₹529.00 → ₹566.90
Year to Date
Price Volatility
15.78%
Medium Volatility
Year to Date
Average Daily Volume
755,991
Year to Date Average
NSE Exchange
Blue Jet Healthcare Share Price History – Frequently Asked Questions
Common questions about BLUEJET historical data and records. For live price, key ratios and fundamentals, see BLUEJET share price screener.
What is the all-time high share price of Blue Jet Healthcare (BLUEJET)?
The all-time high share price of Blue Jet Healthcare was ₹1027.8 recorded on July 21, 2025 on the NSE exchange.
What is the all-time low share price of Blue Jet Healthcare (BLUEJET)?
The all-time low share price of Blue Jet Healthcare was ₹319.5 recorded on December 12, 2023 on the NSE exchange.
How can I download BLUEJET historical share price data?
You can download Blue Jet Healthcare 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 BLUEJET shares?
The highest trading volume day for Blue Jet Healthcare was 22,439,980 shares traded on November 01, 2023 on the NSE exchange, with share price at ₹413.4.