Price Data Selection & Download
Blue Star Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Blue Star share price screener.
Share Price All Time High
₹2417.00
January 06, 2025
NSE Exchange
Share Price All Time Low
₹7.10
February 04, 2003
NSE Exchange
Highest Volume Trading Day
10,950,814
September 20, 2023 • ₹907.30
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
BLUESTARCO daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1640.90 | ₹1664.90 | ₹1630.40 | ₹1657.10 | 225,572 |
| 2026-05-26 | ₹1654.90 | ₹1654.90 | ₹1610.70 | ₹1640.90 | 529,628 |
| 2026-05-25 | ₹1675.00 | ₹1681.80 | ₹1642.00 | ₹1652.30 | 241,058 |
| 2026-05-22 | ₹1666.90 | ₹1675.80 | ₹1654.00 | ₹1657.20 | 146,278 |
| 2026-05-21 | ₹1690.10 | ₹1710.60 | ₹1652.30 | ₹1662.50 | 231,969 |
| 2026-05-20 | ₹1675.00 | ₹1686.40 | ₹1661.00 | ₹1678.10 | 316,316 |
| 2026-05-19 | ₹1633.80 | ₹1694.50 | ₹1633.70 | ₹1682.00 | 409,067 |
| 2026-05-18 | ₹1637.00 | ₹1637.40 | ₹1582.00 | ₹1633.80 | 690,436 |
| 2026-05-15 | ₹1673.10 | ₹1688.00 | ₹1650.00 | ₹1658.00 | 411,996 |
| 2026-05-14 | ₹1650.00 | ₹1677.00 | ₹1601.10 | ₹1667.20 | 817,538 |
| 2026-05-13 | ₹1630.60 | ₹1662.90 | ₹1623.00 | ₹1630.60 | 415,498 |
| 2026-05-12 | ₹1651.40 | ₹1699.00 | ₹1626.20 | ₹1630.60 | 949,693 |
| 2026-05-11 | ₹1680.00 | ₹1693.00 | ₹1648.00 | ₹1661.10 | 668,476 |
| 2026-05-08 | ₹1728.00 | ₹1736.80 | ₹1690.00 | ₹1692.80 | 1,025,677 |
| 2026-05-07 | ₹1823.60 | ₹1825.80 | ₹1740.70 | ₹1748.60 | 1,769,507 |
| 2026-05-06 | ₹1820.00 | ₹1821.00 | ₹1760.90 | ₹1806.60 | 476,947 |
| 2026-05-05 | ₹1802.20 | ₹1824.90 | ₹1781.00 | ₹1802.30 | 465,048 |
| 2026-05-04 | ₹1808.00 | ₹1819.50 | ₹1778.00 | ₹1802.20 | 305,152 |
| 2026-04-30 | ₹1843.10 | ₹1845.00 | ₹1757.60 | ₹1781.00 | 575,535 |
| 2026-04-29 | ₹1900.00 | ₹1900.00 | ₹1828.40 | ₹1837.30 | 683,145 |
| 2026-04-28 | ₹1927.00 | ₹1928.90 | ₹1872.90 | ₹1891.60 | 575,101 |
| 2026-04-27 | ₹1840.00 | ₹1920.00 | ₹1840.00 | ₹1916.30 | 939,773 |
| 2026-04-24 | ₹1829.80 | ₹1846.30 | ₹1785.80 | ₹1818.40 | 304,562 |
| 2026-04-23 | ₹1898.00 | ₹1898.00 | ₹1820.30 | ₹1829.80 | 777,802 |
| 2026-04-22 | ₹1880.00 | ₹1903.10 | ₹1867.40 | ₹1888.60 | 504,021 |
| 2026-04-21 | ₹1898.40 | ₹1914.20 | ₹1861.00 | ₹1869.80 | 422,078 |
| 2026-04-20 | ₹1874.80 | ₹1921.00 | ₹1852.80 | ₹1889.00 | 782,344 |
| 2026-04-17 | ₹1843.00 | ₹1872.00 | ₹1828.50 | ₹1866.10 | 441,787 |
| 2026-04-16 | ₹1811.00 | ₹1877.00 | ₹1795.30 | ₹1849.30 | 1,412,659 |
| 2026-04-15 | ₹1773.80 | ₹1810.00 | ₹1742.30 | ₹1804.90 | 879,409 |
| 2026-04-13 | ₹1636.40 | ₹1736.10 | ₹1631.40 | ₹1730.00 | 803,685 |
| 2026-04-10 | ₹1655.60 | ₹1696.30 | ₹1638.30 | ₹1690.00 | 642,000 |
| 2026-04-09 | ₹1619.40 | ₹1667.40 | ₹1594.60 | ₹1655.60 | 820,689 |
| 2026-04-08 | ₹1590.50 | ₹1630.10 | ₹1581.50 | ₹1619.40 | 1,505,962 |
| 2026-04-07 | ₹1552.80 | ₹1552.80 | ₹1511.30 | ₹1540.50 | 1,393,726 |
| 2026-04-06 | ₹1527.00 | ₹1572.70 | ₹1488.90 | ₹1565.40 | 731,043 |
| 2026-04-02 | ₹1527.90 | ₹1537.00 | ₹1450.00 | ₹1528.30 | 2,032,026 |
| 2026-04-01 | ₹1680.00 | ₹1680.00 | ₹1520.00 | ₹1556.30 | 1,494,091 |
| 2026-03-30 | ₹1642.00 | ₹1664.90 | ₹1605.00 | ₹1610.70 | 832,954 |
| 2026-03-27 | ₹1739.00 | ₹1739.00 | ₹1668.10 | ₹1675.20 | 366,704 |
| 2026-03-25 | ₹1670.10 | ₹1754.90 | ₹1668.00 | ₹1744.60 | 902,460 |
| 2026-03-24 | ₹1640.00 | ₹1678.90 | ₹1625.00 | ₹1665.90 | 710,170 |
| 2026-03-23 | ₹1688.70 | ₹1693.00 | ₹1602.00 | ₹1621.10 | 687,659 |
| 2026-03-20 | ₹1738.10 | ₹1752.80 | ₹1700.10 | ₹1708.60 | 401,052 |
| 2026-03-19 | ₹1800.00 | ₹1800.00 | ₹1727.20 | ₹1733.50 | 464,044 |
| 2026-03-18 | ₹1831.60 | ₹1852.20 | ₹1802.70 | ₹1819.60 | 326,171 |
| 2026-03-17 | ₹1809.00 | ₹1831.70 | ₹1780.00 | ₹1815.30 | 386,880 |
| 2026-03-16 | ₹1820.00 | ₹1833.20 | ₹1771.50 | ₹1804.10 | 599,040 |
| 2026-03-13 | ₹1938.00 | ₹1939.90 | ₹1820.00 | ₹1833.20 | 979,856 |
| 2026-03-12 | ₹1941.00 | ₹1969.50 | ₹1892.00 | ₹1953.50 | 638,482 |
| 2026-03-11 | ₹1905.00 | ₹1984.00 | ₹1894.90 | ₹1941.10 | 906,158 |
| 2026-03-10 | ₹1900.00 | ₹1944.00 | ₹1871.80 | ₹1887.80 | 440,437 |
| 2026-03-09 | ₹1909.00 | ₹1918.30 | ₹1856.80 | ₹1875.10 | 683,868 |
| 2026-03-06 | ₹1939.00 | ₹1976.20 | ₹1908.70 | ₹1948.50 | 957,837 |
| 2026-03-05 | ₹1845.80 | ₹1956.00 | ₹1821.00 | ₹1946.70 | 811,414 |
| 2026-03-04 | ₹1877.70 | ₹1881.90 | ₹1832.30 | ₹1843.60 | 453,584 |
| 2026-03-02 | ₹1862.80 | ₹1935.00 | ₹1862.80 | ₹1902.50 | 268,981 |
| 2026-02-27 | ₹1968.00 | ₹1968.00 | ₹1932.00 | ₹1941.20 | 256,347 |
| 2026-02-26 | ₹1945.00 | ₹1975.00 | ₹1930.70 | ₹1964.90 | 239,179 |
| 2026-02-25 | ₹1965.10 | ₹1980.40 | ₹1928.00 | ₹1942.20 | 302,374 |
| 2026-02-24 | ₹1960.00 | ₹1968.00 | ₹1933.40 | ₹1959.50 | 315,256 |
| 2026-02-23 | ₹1978.80 | ₹1990.80 | ₹1955.00 | ₹1961.80 | 221,246 |
| 2026-02-20 | ₹1960.00 | ₹1980.00 | ₹1952.10 | ₹1968.40 | 247,143 |
| 2026-02-19 | ₹2016.70 | ₹2017.70 | ₹1957.10 | ₹1969.10 | 243,797 |
| 2026-02-18 | ₹2019.40 | ₹2029.60 | ₹1971.30 | ₹2016.70 | 495,144 |
| 2026-02-17 | ₹1976.40 | ₹2006.70 | ₹1976.00 | ₹2002.40 | 371,368 |
| 2026-02-16 | ₹2000.00 | ₹2006.50 | ₹1956.40 | ₹1975.40 | 451,670 |
| 2026-02-13 | ₹1960.00 | ₹2015.00 | ₹1952.30 | ₹1997.20 | 618,695 |
| 2026-02-12 | ₹1962.20 | ₹1988.70 | ₹1945.20 | ₹1974.00 | 685,935 |
| 2026-02-11 | ₹1959.00 | ₹1965.70 | ₹1934.20 | ₹1962.20 | 387,390 |
| 2026-02-10 | ₹1951.00 | ₹1995.50 | ₹1929.50 | ₹1948.30 | 729,715 |
| 2026-02-09 | ₹1889.30 | ₹1946.50 | ₹1889.30 | ₹1937.00 | 1,382,090 |
| 2026-02-06 | ₹1863.90 | ₹1885.90 | ₹1834.50 | ₹1880.90 | 336,840 |
| 2026-02-05 | ₹1893.20 | ₹1893.20 | ₹1841.20 | ₹1862.00 | 345,561 |
| 2026-02-04 | ₹1817.80 | ₹1895.10 | ₹1803.60 | ₹1880.20 | 941,831 |
| 2026-02-03 | ₹1868.00 | ₹1920.30 | ₹1805.60 | ₹1817.80 | 706,706 |
| 2026-02-02 | ₹1792.00 | ₹1848.90 | ₹1765.90 | ₹1838.20 | 433,710 |
| 2026-02-01 | ₹1809.10 | ₹1829.90 | ₹1780.70 | ₹1793.40 | 203,252 |
| 2026-01-30 | ₹1700.00 | ₹1822.00 | ₹1699.10 | ₹1816.90 | 1,269,386 |
| 2026-01-29 | ₹1715.90 | ₹1771.70 | ₹1676.50 | ₹1732.50 | 591,021 |
| 2026-01-28 | ₹1657.70 | ₹1729.20 | ₹1645.00 | ₹1701.50 | 536,357 |
| 2026-01-27 | ₹1702.40 | ₹1710.00 | ₹1651.40 | ₹1667.50 | 604,560 |
| 2026-01-23 | ₹1709.30 | ₹1745.00 | ₹1690.60 | ₹1698.10 | 346,663 |
| 2026-01-22 | ₹1720.00 | ₹1743.70 | ₹1702.10 | ₹1709.30 | 245,339 |
| 2026-01-21 | ₹1733.00 | ₹1734.00 | ₹1690.00 | ₹1713.70 | 660,566 |
| 2026-01-20 | ₹1765.00 | ₹1779.20 | ₹1727.40 | ₹1747.90 | 432,160 |
| 2026-01-19 | ₹1795.10 | ₹1819.00 | ₹1762.10 | ₹1767.80 | 254,576 |
| 2026-01-16 | ₹1814.90 | ₹1828.40 | ₹1795.60 | ₹1806.10 | 138,252 |
| 2026-01-14 | ₹1800.80 | ₹1817.90 | ₹1766.10 | ₹1812.10 | 109,184 |
| 2026-01-13 | ₹1790.00 | ₹1808.90 | ₹1760.60 | ₹1793.20 | 159,533 |
| 2026-01-12 | ₹1790.00 | ₹1816.80 | ₹1778.70 | ₹1793.30 | 154,279 |
| 2026-01-09 | ₹1813.90 | ₹1843.10 | ₹1782.60 | ₹1801.30 | 168,386 |
| 2026-01-08 | ₹1833.00 | ₹1861.00 | ₹1811.00 | ₹1819.20 | 240,598 |
| 2026-01-07 | ₹1823.40 | ₹1852.00 | ₹1790.60 | ₹1842.70 | 630,307 |
| 2026-01-06 | ₹1850.00 | ₹1854.50 | ₹1806.00 | ₹1823.60 | 266,141 |
| 2026-01-05 | ₹1810.00 | ₹1876.90 | ₹1768.60 | ₹1848.90 | 602,390 |
| 2026-01-02 | ₹1783.60 | ₹1829.50 | ₹1751.00 | ₹1816.10 | 590,199 |
| 2026-01-01 | ₹1738.00 | ₹1790.20 | ₹1733.00 | ₹1772.20 | 197,014 |
Blue Star Share Price Performance Analysis (Jan 2003 - May 2026)
BLUESTARCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.49%
₹1772.20 → ₹1657.10
Year to Date
Price Volatility
6.70%
Low Volatility
Year to Date
Average Daily Volume
589,257
Year to Date Average
NSE Exchange
Blue Star Share Price History – Frequently Asked Questions
Common questions about BLUESTARCO historical data and records. Explore BLUESTARCO fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Blue Star (BLUESTARCO)?
The all-time high share price of Blue Star was ₹2417.0 recorded on January 06, 2025 on the NSE exchange.
What is the all-time low share price of Blue Star (BLUESTARCO)?
The all-time low share price of Blue Star was ₹7.1 recorded on February 04, 2003 on the NSE exchange.
How can I download BLUESTARCO historical share price data?
You can download Blue Star 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 BLUESTARCO shares?
The highest trading volume day for Blue Star was 10,950,814 shares traded on September 20, 2023 on the NSE exchange, with share price at ₹907.3.