Price Data Selection & Download
BlueStone Jewellery & Lifestyle Share Price All Time Records & Statistics (Aug 2025 - Jul 2026)
218 daily OHLCV records on NSE from Aug. 2025 to July 2026. Examine BlueStone Jewellery & Lifestyl quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹869.50
July 22, 2026
NSE Exchange
Share Price All Time Low
₹399.80
February 17, 2026
NSE Exchange
Highest Volume Trading Day
29,503,987
July 22, 2026 • ₹776.05
NSE Exchange
Share Price History Data (Aug 2025 - Jul 2026)
BLUESTONE 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 | ₹760.30 | ₹792.30 | ₹712.00 | ₹772.40 | 26,038,844 |
| 2026-07-23 | ₹770.05 | ₹832.95 | ₹731.30 | ₹747.00 | 25,101,291 |
| 2026-07-22 | ₹722.70 | ₹869.50 | ₹704.05 | ₹776.05 | 29,503,987 |
| 2026-07-21 | ₹633.20 | ₹732.45 | ₹616.50 | ₹728.65 | 23,104,761 |
| 2026-07-20 | ₹603.55 | ₹625.00 | ₹601.05 | ₹610.40 | 678,215 |
| 2026-07-17 | ₹605.20 | ₹612.70 | ₹588.60 | ₹599.05 | 443,198 |
| 2026-07-16 | ₹631.30 | ₹631.55 | ₹600.20 | ₹605.20 | 415,071 |
| 2026-07-15 | ₹608.80 | ₹640.25 | ₹604.55 | ₹626.30 | 894,993 |
| 2026-07-14 | ₹590.50 | ₹612.80 | ₹575.60 | ₹607.30 | 607,214 |
| 2026-07-13 | ₹578.00 | ₹596.45 | ₹571.65 | ₹588.80 | 257,623 |
| 2026-07-10 | ₹574.70 | ₹582.50 | ₹566.50 | ₹580.70 | 347,746 |
| 2026-07-09 | ₹566.65 | ₹581.40 | ₹565.00 | ₹571.75 | 182,134 |
| 2026-07-08 | ₹575.00 | ₹587.95 | ₹559.85 | ₹566.20 | 373,670 |
| 2026-07-07 | ₹588.05 | ₹598.60 | ₹576.25 | ₹578.95 | 651,898 |
| 2026-07-06 | ₹567.00 | ₹591.65 | ₹560.00 | ₹582.55 | 552,745 |
| 2026-07-03 | ₹566.05 | ₹579.30 | ₹560.00 | ₹569.65 | 188,134 |
| 2026-07-02 | ₹552.30 | ₹579.50 | ₹552.30 | ₹570.70 | 377,408 |
| 2026-07-01 | ₹548.00 | ₹581.00 | ₹547.75 | ₹568.15 | 658,377 |
| 2026-06-30 | ₹535.00 | ₹550.50 | ₹535.00 | ₹545.85 | 372,295 |
| 2026-06-29 | ₹533.15 | ₹541.95 | ₹525.55 | ₹538.45 | 323,282 |
| 2026-06-25 | ₹530.45 | ₹542.00 | ₹525.75 | ₹533.15 | 199,338 |
| 2026-06-24 | ₹512.90 | ₹548.00 | ₹512.90 | ₹530.45 | 438,502 |
| 2026-06-23 | ₹520.90 | ₹523.15 | ₹511.00 | ₹518.10 | 129,152 |
| 2026-06-22 | ₹524.00 | ₹527.70 | ₹516.60 | ₹520.90 | 166,566 |
| 2026-06-19 | ₹505.00 | ₹524.70 | ₹497.50 | ₹522.80 | 267,543 |
| 2026-06-18 | ₹516.00 | ₹516.80 | ₹496.25 | ₹503.95 | 366,132 |
| 2026-06-17 | ₹524.00 | ₹524.10 | ₹502.45 | ₹509.95 | 254,323 |
| 2026-06-16 | ₹527.50 | ₹537.00 | ₹519.10 | ₹521.80 | 120,580 |
| 2026-06-15 | ₹534.00 | ₹536.00 | ₹525.35 | ₹527.50 | 395,939 |
| 2026-06-12 | ₹526.50 | ₹526.50 | ₹512.00 | ₹520.50 | 342,400 |
| 2026-06-11 | ₹525.00 | ₹525.00 | ₹512.95 | ₹515.30 | 112,690 |
| 2026-06-10 | ₹529.85 | ₹538.50 | ₹518.90 | ₹521.95 | 478,736 |
| 2026-06-09 | ₹545.00 | ₹545.00 | ₹512.45 | ₹528.10 | 4,556,830 |
| 2026-06-08 | ₹545.95 | ₹584.85 | ₹544.00 | ₹549.50 | 711,247 |
| 2026-06-05 | ₹534.00 | ₹558.00 | ₹525.55 | ₹555.15 | 656,473 |
| 2026-06-04 | ₹520.00 | ₹565.00 | ₹519.00 | ₹535.05 | 3,489,885 |
| 2026-06-03 | ₹494.80 | ₹512.40 | ₹487.05 | ₹508.25 | 318,706 |
| 2026-06-02 | ₹493.65 | ₹496.65 | ₹491.05 | ₹494.85 | 63,468 |
| 2026-06-01 | ₹481.40 | ₹503.80 | ₹481.40 | ₹496.10 | 248,970 |
| 2026-05-29 | ₹468.05 | ₹489.75 | ₹466.40 | ₹479.60 | 1,663,503 |
| 2026-05-27 | ₹477.55 | ₹478.00 | ₹466.10 | ₹469.90 | 65,133 |
| 2026-05-26 | ₹484.00 | ₹485.45 | ₹475.15 | ₹478.85 | 47,955 |
| 2026-05-25 | ₹474.80 | ₹488.70 | ₹474.80 | ₹484.45 | 97,051 |
| 2026-05-22 | ₹468.00 | ₹476.00 | ₹462.00 | ₹474.50 | 113,880 |
| 2026-05-21 | ₹466.00 | ₹469.00 | ₹458.65 | ₹461.35 | 76,976 |
| 2026-05-20 | ₹465.05 | ₹465.50 | ₹459.05 | ₹462.75 | 76,756 |
| 2026-05-19 | ₹464.00 | ₹477.00 | ₹460.10 | ₹463.05 | 106,140 |
| 2026-05-18 | ₹474.00 | ₹481.90 | ₹460.00 | ₹464.20 | 165,545 |
| 2026-05-15 | ₹485.00 | ₹489.80 | ₹472.45 | ₹475.35 | 97,999 |
| 2026-05-14 | ₹489.00 | ₹489.70 | ₹479.45 | ₹485.25 | 195,389 |
| 2026-05-13 | ₹469.55 | ₹490.40 | ₹468.00 | ₹483.90 | 337,120 |
| 2026-05-12 | ₹469.95 | ₹484.80 | ₹467.60 | ₹474.20 | 286,743 |
| 2026-05-11 | ₹502.00 | ₹502.00 | ₹470.50 | ₹474.05 | 332,102 |
| 2026-05-08 | ₹502.75 | ₹510.60 | ₹499.75 | ₹504.05 | 133,378 |
| 2026-05-07 | ₹510.00 | ₹518.65 | ₹500.80 | ₹502.75 | 268,544 |
| 2026-05-06 | ₹496.95 | ₹509.50 | ₹492.85 | ₹506.45 | 176,968 |
| 2026-05-05 | ₹505.00 | ₹505.00 | ₹487.00 | ₹491.50 | 210,102 |
| 2026-05-04 | ₹508.45 | ₹516.15 | ₹500.00 | ₹502.75 | 168,613 |
| 2026-04-30 | ₹512.50 | ₹517.00 | ₹502.50 | ₹504.25 | 195,216 |
| 2026-04-29 | ₹517.90 | ₹527.00 | ₹508.65 | ₹511.50 | 334,447 |
| 2026-04-28 | ₹544.00 | ₹544.00 | ₹508.25 | ₹514.50 | 554,113 |
| 2026-04-27 | ₹558.00 | ₹558.15 | ₹536.75 | ₹540.50 | 472,719 |
| 2026-04-24 | ₹563.90 | ₹596.00 | ₹525.25 | ₹546.10 | 7,483,998 |
| 2026-04-23 | ₹544.40 | ₹552.00 | ₹536.00 | ₹547.00 | 271,589 |
| 2026-04-22 | ₹551.35 | ₹554.80 | ₹534.90 | ₹541.25 | 432,602 |
| 2026-04-21 | ₹541.75 | ₹554.50 | ₹538.35 | ₹547.30 | 274,029 |
| 2026-04-20 | ₹525.60 | ₹542.00 | ₹522.35 | ₹536.35 | 318,896 |
| 2026-04-17 | ₹527.20 | ₹548.00 | ₹518.15 | ₹521.50 | 618,927 |
| 2026-04-16 | ₹519.75 | ₹533.55 | ₹508.60 | ₹520.70 | 395,218 |
| 2026-04-15 | ₹500.20 | ₹517.00 | ₹500.20 | ₹510.45 | 214,799 |
| 2026-04-13 | ₹478.70 | ₹504.45 | ₹473.85 | ₹498.20 | 234,550 |
| 2026-04-10 | ₹489.95 | ₹507.00 | ₹485.00 | ₹495.10 | 381,836 |
| 2026-04-09 | ₹458.00 | ₹500.00 | ₹449.05 | ₹489.95 | 890,599 |
| 2026-04-08 | ₹436.00 | ₹460.00 | ₹428.00 | ₹458.30 | 520,874 |
| 2026-04-07 | ₹426.95 | ₹428.75 | ₹415.00 | ₹422.90 | 404,821 |
| 2026-04-06 | ₹427.55 | ₹435.00 | ₹410.05 | ₹427.45 | 410,463 |
| 2026-04-02 | ₹449.70 | ₹449.70 | ₹425.00 | ₹427.55 | 376,052 |
| 2026-04-01 | ₹470.00 | ₹477.00 | ₹446.70 | ₹453.30 | 443,882 |
| 2026-03-30 | ₹480.25 | ₹483.50 | ₹460.35 | ₹467.15 | 274,205 |
| 2026-03-27 | ₹484.00 | ₹501.15 | ₹473.90 | ₹490.00 | 705,356 |
| 2026-03-25 | ₹518.00 | ₹518.05 | ₹485.20 | ₹493.85 | 358,232 |
| 2026-03-24 | ₹529.00 | ₹529.00 | ₹511.50 | ₹518.00 | 202,540 |
| 2026-03-23 | ₹537.00 | ₹537.00 | ₹511.00 | ₹522.45 | 284,040 |
| 2026-03-20 | ₹535.95 | ₹550.40 | ₹529.05 | ₹543.80 | 581,124 |
| 2026-03-19 | ₹532.00 | ₹566.00 | ₹524.00 | ₹534.75 | 352,450 |
| 2026-03-18 | ₹538.90 | ₹558.15 | ₹532.05 | ₹543.20 | 1,009,090 |
| 2026-03-17 | ₹512.80 | ₹561.00 | ₹509.65 | ₹533.55 | 929,124 |
| 2026-03-16 | ₹521.00 | ₹525.45 | ₹510.00 | ₹512.80 | 282,777 |
| 2026-03-13 | ₹520.55 | ₹537.85 | ₹508.20 | ₹521.80 | 671,750 |
| 2026-03-12 | ₹511.85 | ₹523.95 | ₹495.00 | ₹518.00 | 383,714 |
| 2026-03-11 | ₹512.00 | ₹529.90 | ₹504.00 | ₹513.65 | 986,966 |
| 2026-03-10 | ₹484.95 | ₹510.95 | ₹471.25 | ₹502.60 | 675,462 |
| 2026-03-09 | ₹446.50 | ₹495.80 | ₹440.00 | ₹476.35 | 334,717 |
| 2026-03-06 | ₹454.20 | ₹472.00 | ₹435.00 | ₹457.15 | 229,495 |
| 2026-03-05 | ₹451.00 | ₹454.85 | ₹441.10 | ₹448.25 | 265,171 |
| 2026-03-04 | ₹431.55 | ₹456.60 | ₹431.55 | ₹449.50 | 299,275 |
| 2026-03-02 | ₹425.00 | ₹457.00 | ₹415.10 | ₹443.25 | 535,969 |
| 2026-02-27 | ₹435.00 | ₹445.60 | ₹415.25 | ₹437.45 | 440,981 |
| 2026-02-26 | ₹421.05 | ₹437.85 | ₹418.10 | ₹432.45 | 258,273 |
| 2026-02-25 | ₹408.55 | ₹431.40 | ₹402.45 | ₹422.10 | 439,133 |
| 2026-02-24 | ₹406.35 | ₹407.90 | ₹400.70 | ₹403.45 | 151,860 |
| 2026-02-23 | ₹413.90 | ₹418.25 | ₹404.00 | ₹406.35 | 131,525 |
| 2026-02-20 | ₹425.00 | ₹425.60 | ₹404.95 | ₹410.60 | 131,289 |
| 2026-02-19 | ₹422.95 | ₹429.40 | ₹418.00 | ₹425.90 | 156,891 |
| 2026-02-18 | ₹409.65 | ₹427.25 | ₹407.25 | ₹419.60 | 279,726 |
| 2026-02-17 | ₹414.00 | ₹414.00 | ₹399.80 | ₹406.20 | 319,357 |
| 2026-02-16 | ₹435.00 | ₹435.00 | ₹404.00 | ₹410.50 | 732,150 |
| 2026-02-13 | ₹445.90 | ₹452.55 | ₹431.20 | ₹436.75 | 759,512 |
| 2026-02-12 | ₹447.90 | ₹455.85 | ₹433.00 | ₹450.70 | 280,400 |
| 2026-02-11 | ₹447.50 | ₹450.00 | ₹428.40 | ₹447.40 | 385,564 |
| 2026-02-10 | ₹450.10 | ₹463.70 | ₹441.60 | ₹444.00 | 388,804 |
| 2026-02-09 | ₹432.00 | ₹454.80 | ₹429.75 | ₹447.60 | 451,095 |
| 2026-02-06 | ₹443.00 | ₹444.05 | ₹424.75 | ₹427.60 | 294,398 |
| 2026-02-05 | ₹435.75 | ₹445.50 | ₹427.15 | ₹441.05 | 364,766 |
| 2026-02-04 | ₹444.25 | ₹444.25 | ₹430.30 | ₹435.75 | 537,034 |
| 2026-02-03 | ₹465.00 | ₹472.95 | ₹433.85 | ₹440.70 | 595,703 |
| 2026-02-02 | ₹431.10 | ₹468.00 | ₹411.85 | ₹453.10 | 971,669 |
| 2026-02-01 | ₹442.25 | ₹444.90 | ₹422.05 | ₹426.70 | 90,916 |
| 2026-01-30 | ₹445.00 | ₹445.00 | ₹430.30 | ₹440.10 | 213,664 |
| 2026-01-29 | ₹440.00 | ₹452.00 | ₹418.85 | ₹446.50 | 481,403 |
| 2026-01-28 | ₹450.95 | ₹459.70 | ₹440.00 | ₹444.40 | 190,069 |
| 2026-01-27 | ₹472.05 | ₹472.05 | ₹446.60 | ₹450.90 | 405,246 |
| 2026-01-23 | ₹482.00 | ₹506.85 | ₹425.60 | ₹456.90 | 3,708,844 |
| 2026-01-22 | ₹435.45 | ₹489.00 | ₹426.80 | ₹475.00 | 4,860,638 |
| 2026-01-21 | ₹438.00 | ₹441.50 | ₹421.00 | ₹424.70 | 210,695 |
| 2026-01-20 | ₹451.80 | ₹460.00 | ₹438.00 | ₹440.05 | 112,702 |
| 2026-01-19 | ₹454.10 | ₹454.30 | ₹446.20 | ₹450.80 | 136,497 |
| 2026-01-16 | ₹465.50 | ₹465.50 | ₹452.50 | ₹454.30 | 194,798 |
| 2026-01-14 | ₹475.75 | ₹477.00 | ₹460.10 | ₹465.50 | 78,150 |
| 2026-01-13 | ₹477.50 | ₹481.00 | ₹470.75 | ₹475.75 | 130,600 |
| 2026-01-12 | ₹488.45 | ₹488.45 | ₹471.00 | ₹477.50 | 237,380 |
| 2026-01-09 | ₹487.00 | ₹494.00 | ₹474.20 | ₹488.45 | 111,887 |
| 2026-01-08 | ₹500.00 | ₹500.00 | ₹478.55 | ₹482.50 | 117,088 |
| 2026-01-07 | ₹486.65 | ₹504.80 | ₹486.65 | ₹496.05 | 202,014 |
| 2026-01-06 | ₹490.10 | ₹505.55 | ₹479.85 | ₹484.05 | 275,474 |
| 2026-01-05 | ₹502.00 | ₹505.00 | ₹489.00 | ₹490.10 | 89,044 |
| 2026-01-02 | ₹480.00 | ₹504.00 | ₹475.50 | ₹500.75 | 244,632 |
| 2026-01-01 | ₹475.00 | ₹484.70 | ₹472.55 | ₹476.65 | 98,455 |
BlueStone Jewellery & Lifestyle Share Price Performance Analysis (Aug 2025 - Jul 2026)
BLUESTONE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+62.05%
₹476.65 → ₹772.40
Year to Date
Price Volatility
13.10%
Low Volatility
Year to Date
Average Daily Volume
1,259,867
Year to Date Average
NSE Exchange
BlueStone Jewellery & Lifestyle Share Price History – Frequently Asked Questions
Common questions about BLUESTONE historical data and records.
What is the all-time high share price of BlueStone Jewellery & Lifestyle (BLUESTONE)?
The all-time high share price of BlueStone Jewellery & Lifestyle was ₹869.5 recorded on July 22, 2026 on the NSE exchange.
What is the all-time low share price of BlueStone Jewellery & Lifestyle (BLUESTONE)?
The all-time low share price of BlueStone Jewellery & Lifestyle was ₹399.8 recorded on February 17, 2026 on the NSE exchange.
How can I download BLUESTONE historical share price data?
You can download BlueStone Jewellery & Lifestyle 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 BLUESTONE shares?
The highest trading volume day for BlueStone Jewellery & Lifestyle was 29,503,987 shares traded on July 22, 2026 on the NSE exchange, with share price at ₹776.05.