Price Data Selection & Download
BlueStone Jewellery & Lifestyle Share Price All Time Records & Statistics (Aug 2025 - Apr 2026)
160 daily OHLCV records on NSE from Aug. 2025 to April 2026. Compare with BLUESTONE fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹753.85
October 27, 2025
NSE Exchange
Share Price All Time Low
₹399.80
February 17, 2026
NSE Exchange
Highest Volume Trading Day
11,549,622
August 19, 2025 • ₹546.00
NSE Exchange
Share Price History Data (Aug 2025 - Apr 2026)
BLUESTONE daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Apr 2026)
BLUESTONE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.79%
₹476.65 → ₹504.25
Year to Date
Price Volatility
8.71%
Low Volatility
Year to Date
Average Daily Volume
560,643
Year to Date Average
NSE Exchange
BlueStone Jewellery & Lifestyle Share Price History – Frequently Asked Questions
Common questions about BLUESTONE historical data and records. Explore BLUESTONE fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of BlueStone Jewellery & Lifestyle (BLUESTONE)?
The all-time high share price of BlueStone Jewellery & Lifestyle was ₹753.85 recorded on October 27, 2025 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 11,549,622 shares traded on August 19, 2025 on the NSE exchange, with share price at ₹546.0.