Comparing Back to the side-by-side chart ↗
BLUESTARCO.NS (BLUESTARCO.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1559.80 | 1577.60 | 1545.50 | 1571.20 | +0.23% | 194,246 |
| 2026-10-16 | 1592.00 | 1592.00 | 1556.60 | 1567.60 | -1.53% | 249,678 |
| 2026-10-15 | 1601.20 | 1617.00 | 1582.80 | 1592.00 | -1.36% | 364,315 |
| 2026-10-14 | 1585.00 | 1624.00 | 1569.10 | 1614.00 | +1.25% | 460,815 |
| 2026-10-13 | 1569.90 | 1594.00 | 1553.90 | 1594.00 | +1.53% | 233,413 |
| 2026-10-12 | 1584.00 | 1593.70 | 1553.50 | 1570.00 | -0.25% | 190,203 |
| 2026-10-09 | 1539.90 | 1589.00 | 1534.60 | 1574.00 | +3.62% | 545,619 |
| 2026-10-08 | 1532.80 | 1543.50 | 1514.60 | 1519.00 | -0.73% | 232,039 |
| 2026-10-07 | 1562.90 | 1575.00 | 1530.10 | 1530.10 | -2.63% | 436,486 |
| 2026-10-06 | 1508.40 | 1578.60 | 1501.30 | 1571.50 | +4.07% | 867,322 |
| 2026-10-05 | 1476.00 | 1517.00 | 1460.40 | 1510.00 | +3.45% | 367,830 |
| 2026-10-01 | 1513.00 | 1517.00 | 1444.00 | 1459.60 | -3.85% | 962,569 |
| 2026-09-30 | 1525.00 | 1541.10 | 1502.10 | 1518.00 | -0.75% | 615,606 |
| 2026-09-29 | 1572.90 | 1578.50 | 1526.90 | 1529.50 | -2.91% | 1,003,421 |
| 2026-09-28 | 1585.70 | 1593.50 | 1562.30 | 1575.40 | +0.66% | 1,477,339 |
| 2026-09-25 | 1523.80 | 1570.60 | 1503.00 | 1565.00 | +2.62% | 570,933 |
| 2026-09-24 | 1522.60 | 1545.60 | 1514.10 | 1525.00 | -0.50% | 204,703 |
| 2026-09-23 | 1533.00 | 1547.90 | 1526.20 | 1532.60 | +0.50% | 110,416 |
| 2026-09-22 | 1572.00 | 1572.20 | 1519.50 | 1525.00 | -2.56% | 739,436 |
| 2026-09-21 | 1536.80 | 1580.00 | 1535.50 | 1565.00 | +2.17% | 624,210 |
| 2026-09-18 | 1551.20 | 1571.50 | 1531.80 | 1531.80 | -1.37% | 798,646 |
| 2026-09-17 | 1499.90 | 1558.00 | 1492.00 | 1553.00 | +3.26% | 517,440 |
| 2026-09-16 | 1483.30 | 1515.00 | 1472.00 | 1504.00 | +1.42% | 525,657 |
| 2026-09-15 | 1559.50 | 1562.80 | 1475.30 | 1483.00 | -4.81% | 509,083 |
| 2026-09-11 | 1500.00 | 1565.10 | 1489.00 | 1558.00 | +2.91% | 1,336,366 |
| 2026-09-10 | 1450.00 | 1518.50 | 1450.00 | 1514.00 | +3.92% | 997,496 |
| 2026-09-09 | 1462.00 | 1470.50 | 1432.30 | 1456.90 | -0.27% | 714,546 |
| 2026-09-08 | 1490.00 | 1492.70 | 1442.10 | 1460.90 | -2.35% | 1,169,742 |
| 2026-09-07 | 1477.30 | 1503.30 | 1476.40 | 1496.00 | +0.81% | 503,988 |
| 2026-09-04 | 1485.70 | 1514.70 | 1475.00 | 1484.00 | -0.11% | 419,549 |
| 2026-09-03 | 1458.80 | 1508.90 | 1455.30 | 1485.70 | +2.80% | 480,553 |
| 2026-09-02 | 1491.00 | 1491.00 | 1432.50 | 1445.30 | -3.06% | 657,972 |
| 2026-09-01 | 1471.00 | 1499.00 | 1457.00 | 1490.90 | +1.85% | 259,707 |
| 2026-08-31 | 1480.00 | 1490.90 | 1460.00 | 1463.80 | -1.09% | 383,556 |
| 2026-08-28 | 1494.00 | 1494.00 | 1472.90 | 1480.00 | -1.14% | 292,190 |
| 2026-08-27 | 1488.00 | 1509.90 | 1487.20 | 1497.00 | +0.81% | 128,386 |
| 2026-08-26 | 1512.00 | 1514.90 | 1485.00 | 1485.00 | -1.98% | 259,007 |
| 2026-08-25 | 1504.00 | 1516.00 | 1493.70 | 1515.00 | +0.73% | 337,829 |
| 2026-08-24 | 1511.90 | 1517.50 | 1499.80 | 1504.00 | -0.52% | 203,945 |
| 2026-08-21 | 1525.20 | 1525.20 | 1504.10 | 1511.90 | +0.13% | 199,161 |
| 2026-08-20 | 1495.10 | 1526.00 | 1490.50 | 1510.00 | +1.13% | 642,269 |
| 2026-08-19 | 1498.80 | 1501.10 | 1478.00 | 1493.20 | +0.01% | 292,749 |
| 2026-08-18 | 1520.50 | 1535.40 | 1490.00 | 1493.00 | -1.00% | 576,843 |
| 2026-08-17 | 1502.00 | 1517.70 | 1476.20 | 1508.10 | +0.01% | 599,656 |
| 2026-08-14 | 1514.00 | 1527.50 | 1497.10 | 1508.00 | -0.40% | 322,229 |
| 2026-08-13 | 1496.00 | 1515.00 | 1486.10 | 1514.00 | +1.61% | 239,701 |
| 2026-08-12 | 1497.90 | 1507.70 | 1471.30 | 1490.00 | -0.53% | 603,509 |
| 2026-08-11 | 1516.30 | 1541.20 | 1487.00 | 1497.90 | -0.67% | 756,778 |
| 2026-08-10 | 1514.00 | 1514.80 | 1484.10 | 1508.00 | -0.40% | 856,403 |
| 2026-08-07 | 1563.80 | 1595.00 | 1497.00 | 1514.00 | -3.63% | 2,392,270 |
| 2026-08-06 | 1658.10 | 1671.60 | 1549.40 | 1571.00 | -5.65% | 2,327,347 |
| 2026-08-05 | 1688.10 | 1719.90 | 1640.00 | 1665.00 | -1.19% | 379,954 |
| 2026-08-04 | 1736.10 | 1737.60 | 1677.40 | 1685.00 | -2.56% | 866,482 |
| 2026-08-03 | 1683.40 | 1730.00 | 1678.60 | 1729.20 | +2.86% | 374,036 |
| 2026-07-31 | 1695.50 | 1721.10 | 1672.00 | 1681.20 | -0.60% | 187,632 |
| 2026-07-30 | 1688.00 | 1704.00 | 1665.50 | 1691.40 | +0.63% | 230,182 |
| 2026-07-29 | 1640.00 | 1687.00 | 1639.80 | 1680.80 | +2.16% | 156,603 |
| 2026-07-28 | 1650.00 | 1656.10 | 1612.20 | 1645.20 | +0.12% | 266,593 |
| 2026-07-27 | 1642.50 | 1669.10 | 1638.30 | 1643.20 | +0.37% | 135,209 |
| 2026-07-24 | 1630.00 | 1654.40 | 1601.30 | 1637.20 | +0.20% | 253,186 |
| 2026-07-23 | 1659.00 | 1664.20 | 1621.90 | 1633.90 | -1.61% | 175,294 |
| 2026-07-22 | 1711.40 | 1711.40 | 1651.00 | 1660.70 | -2.47% | 135,607 |
| 2026-07-21 | 1721.90 | 1727.00 | 1692.20 | 1702.80 | -0.67% | 144,786 |
| 2026-07-20 | 1674.90 | 1718.40 | 1660.00 | 1714.30 | +1.62% | 239,639 |
| 2026-07-17 | 1741.70 | 1741.80 | 1675.00 | 1686.90 | -3.15% | 359,288 |
| 2026-07-16 | 1755.00 | 1762.20 | 1733.90 | 1741.70 | -0.70% | 194,828 |
| 2026-07-15 | 1753.00 | 1763.20 | 1738.30 | 1753.90 | +0.44% | 247,095 |
| 2026-07-14 | 1716.10 | 1753.80 | 1701.10 | 1746.20 | +1.75% | 866,904 |
| 2026-07-13 | 1655.00 | 1722.30 | 1631.50 | 1716.10 | +3.26% | 680,248 |
| 2026-07-10 | 1618.90 | 1670.10 | 1615.70 | 1662.00 | +2.87% | 383,021 |
| 2026-07-09 | 1588.00 | 1620.90 | 1584.00 | 1615.60 | +2.59% | 254,119 |
| 2026-07-08 | 1604.80 | 1612.90 | 1562.00 | 1574.80 | -1.91% | 303,195 |
| 2026-07-07 | 1605.00 | 1615.80 | 1582.50 | 1605.40 | +0.48% | 285,842 |
| 2026-07-06 | 1585.30 | 1615.00 | 1580.40 | 1597.80 | +0.92% | 557,277 |
| 2026-07-03 | 1615.00 | 1624.50 | 1577.00 | 1583.20 | -0.99% | 262,053 |
| 2026-07-02 | 1609.90 | 1624.60 | 1592.00 | 1599.10 | -0.45% | 269,798 |
| 2026-07-01 | 1628.00 | 1639.00 | 1599.40 | 1606.40 | -1.34% | 188,067 |
| 2026-06-30 | 1639.10 | 1651.30 | 1620.00 | 1628.30 | -0.44% | 319,805 |
| 2026-06-29 | 1637.20 | 1653.80 | 1626.00 | 1635.50 | -0.10% | 256,970 |
| 2026-06-25 | 1653.00 | 1672.50 | 1632.60 | 1637.20 | -0.94% | 113,015 |
| 2026-06-24 | 1656.60 | 1669.60 | 1647.10 | 1652.80 | -0.55% | 140,717 |
| 2026-06-23 | 1679.00 | 1679.90 | 1643.00 | 1661.90 | -0.17% | 407,064 |
| 2026-06-22 | 1675.10 | 1717.70 | 1632.60 | 1664.70 | -0.22% | 939,642 |
| 2026-06-19 | 1705.00 | 1705.00 | 1653.20 | 1668.30 | -2.23% | 502,331 |
| 2026-06-18 | 1696.90 | 1713.90 | 1687.20 | 1706.30 | +0.63% | 498,732 |
| 2026-06-17 | 1634.00 | 1709.00 | 1632.10 | 1695.60 | +4.58% | 1,266,953 |
| 2026-06-16 | 1626.00 | 1640.20 | 1613.10 | 1621.40 | +0.63% | 375,165 |
| 2026-06-15 | 1618.00 | 1640.00 | 1587.60 | 1611.20 | +1.73% | 301,662 |
| 2026-06-12 | 1569.90 | 1587.90 | 1556.20 | 1583.80 | +1.73% | 141,096 |
| 2026-06-11 | 1560.10 | 1576.70 | 1551.50 | 1556.80 | -1.57% | 218,476 |
| 2026-06-10 | 1570.90 | 1612.40 | 1566.50 | 1581.70 | +0.69% | 470,394 |
| 2026-06-09 | 1555.80 | 1574.80 | 1550.80 | 1570.80 | +1.20% | 248,363 |
| 2026-06-08 | 1566.90 | 1592.50 | 1542.20 | 1552.20 | -1.87% | 468,770 |
| 2026-06-05 | 1625.90 | 1625.90 | 1572.10 | 1581.80 | -1.60% | 479,288 |
| 2026-06-04 | 1580.20 | 1652.80 | 1569.60 | 1607.60 | +1.70% | 1,336,959 |
| 2026-06-03 | 1572.50 | 1586.80 | 1546.30 | 1580.80 | +0.08% | 308,002 |
| 2026-06-02 | 1533.10 | 1586.60 | 1508.10 | 1579.60 | +2.25% | 428,890 |
| 2026-06-01 | 1590.10 | 1594.80 | 1540.00 | 1544.80 | -2.78% | 480,289 |
| 2026-05-29 | 1655.00 | 1655.10 | 1581.00 | 1589.00 | -4.11% | 685,025 |
| 2026-05-27 | 1640.90 | 1664.90 | 1630.40 | 1657.10 | +0.99% | 225,572 |
| 2026-05-26 | 1654.90 | 1654.90 | 1610.70 | 1640.90 | -0.69% | 529,628 |
| 2026-05-25 | 1675.00 | 1681.80 | 1642.00 | 1652.30 | -0.30% | 241,058 |
| 2026-05-22 | 1666.90 | 1675.80 | 1654.00 | 1657.20 | -0.32% | 146,278 |
| 2026-05-21 | 1690.10 | 1710.60 | 1652.30 | 1662.50 | -0.93% | 231,969 |
| 2026-05-20 | 1675.00 | 1686.40 | 1661.00 | 1678.10 | -0.23% | 316,316 |
| 2026-05-19 | 1633.80 | 1694.50 | 1633.70 | 1682.00 | +2.95% | 409,067 |
| 2026-05-18 | 1637.00 | 1637.40 | 1582.00 | 1633.80 | -1.46% | 690,436 |
| 2026-05-15 | 1673.10 | 1688.00 | 1650.00 | 1658.00 | -0.55% | 411,996 |
| 2026-05-14 | 1650.00 | 1677.00 | 1601.10 | 1667.20 | +2.24% | 817,538 |
| 2026-05-13 | 1630.60 | 1662.90 | 1623.00 | 1630.60 | +0.00% | 415,498 |
| 2026-05-12 | 1651.40 | 1699.00 | 1626.20 | 1630.60 | -1.84% | 949,693 |
| 2026-05-11 | 1680.00 | 1693.00 | 1648.00 | 1661.10 | -1.87% | 668,476 |
| 2026-05-08 | 1728.00 | 1736.80 | 1690.00 | 1692.80 | -3.19% | 1,025,677 |
| 2026-05-07 | 1823.60 | 1825.80 | 1740.70 | 1748.60 | -3.21% | 1,769,507 |
| 2026-05-06 | 1820.00 | 1821.00 | 1760.90 | 1806.60 | +0.24% | 476,947 |
| 2026-05-05 | 1802.20 | 1824.90 | 1781.00 | 1802.30 | +0.01% | 465,048 |
| 2026-05-04 | 1808.00 | 1819.50 | 1778.00 | 1802.20 | +1.19% | 305,152 |
| 2026-04-30 | 1843.10 | 1845.00 | 1757.60 | 1781.00 | -3.06% | 575,535 |
| 2026-04-29 | 1900.00 | 1900.00 | 1828.40 | 1837.30 | -2.87% | 683,145 |
| 2026-04-28 | 1927.00 | 1928.90 | 1872.90 | 1891.60 | -1.29% | 575,101 |
| 2026-04-27 | 1840.00 | 1920.00 | 1840.00 | 1916.30 | +5.38% | 939,773 |
| 2026-04-24 | 1829.80 | 1846.30 | 1785.80 | 1818.40 | -0.62% | 304,562 |
| 2026-04-23 | 1898.00 | 1898.00 | 1820.30 | 1829.80 | -3.11% | 777,802 |
| 2026-04-22 | 1880.00 | 1903.10 | 1867.40 | 1888.60 | +1.01% | 504,021 |
| 2026-04-21 | 1898.40 | 1914.20 | 1861.00 | 1869.80 | -1.02% | 422,078 |
| 2026-04-20 | 1874.80 | 1921.00 | 1852.80 | 1889.00 | +1.23% | 782,344 |
| 2026-04-17 | 1843.00 | 1872.00 | 1828.50 | 1866.10 | +0.91% | 441,787 |
| 2026-04-16 | 1811.00 | 1877.00 | 1795.30 | 1849.30 | +2.46% | 1,412,659 |
| 2026-04-15 | 1773.80 | 1810.00 | 1742.30 | 1804.90 | +4.33% | 879,409 |
| 2026-04-13 | 1636.40 | 1736.10 | 1631.40 | 1730.00 | +2.37% | 803,685 |
| 2026-04-10 | 1655.60 | 1696.30 | 1638.30 | 1690.00 | +2.08% | 642,000 |
| 2026-04-09 | 1619.40 | 1667.40 | 1594.60 | 1655.60 | +2.24% | 820,689 |
| 2026-04-08 | 1590.50 | 1630.10 | 1581.50 | 1619.40 | +5.12% | 1,505,962 |
| 2026-04-07 | 1552.80 | 1552.80 | 1511.30 | 1540.50 | -1.59% | 1,393,726 |
| 2026-04-06 | 1527.00 | 1572.70 | 1488.90 | 1565.40 | +2.43% | 731,043 |
| 2026-04-02 | 1527.90 | 1537.00 | 1450.00 | 1528.30 | -1.80% | 2,032,026 |
| 2026-04-01 | 1680.00 | 1680.00 | 1520.00 | 1556.30 | -3.38% | 1,494,091 |
| 2026-03-30 | 1642.00 | 1664.90 | 1605.00 | 1610.70 | -3.85% | 832,954 |
| 2026-03-27 | 1739.00 | 1739.00 | 1668.10 | 1675.20 | -3.98% | 366,704 |
| 2026-03-25 | 1670.10 | 1754.90 | 1668.00 | 1744.60 | +4.72% | 902,460 |
| 2026-03-24 | 1640.00 | 1678.90 | 1625.00 | 1665.90 | +2.76% | 710,170 |
| 2026-03-23 | 1688.70 | 1693.00 | 1602.00 | 1621.10 | -5.12% | 687,659 |
| 2026-03-20 | 1738.10 | 1752.80 | 1700.10 | 1708.60 | -1.44% | 401,052 |
| 2026-03-19 | 1800.00 | 1800.00 | 1727.20 | 1733.50 | -4.73% | 464,044 |
| 2026-03-18 | 1831.60 | 1852.20 | 1802.70 | 1819.60 | +0.24% | 326,171 |
| 2026-03-17 | 1809.00 | 1831.70 | 1780.00 | 1815.30 | +0.62% | 386,880 |
| 2026-03-16 | 1820.00 | 1833.20 | 1771.50 | 1804.10 | -1.59% | 599,040 |
| 2026-03-13 | 1938.00 | 1939.90 | 1820.00 | 1833.20 | -6.16% | 979,856 |
| 2026-03-12 | 1941.00 | 1969.50 | 1892.00 | 1953.50 | +0.64% | 638,482 |
| 2026-03-11 | 1905.00 | 1984.00 | 1894.90 | 1941.10 | +2.82% | 906,158 |
| 2026-03-10 | 1900.00 | 1944.00 | 1871.80 | 1887.80 | +0.68% | 440,437 |
| 2026-03-09 | 1909.00 | 1918.30 | 1856.80 | 1875.10 | -3.77% | 683,868 |
| 2026-03-06 | 1939.00 | 1976.20 | 1908.70 | 1948.50 | +0.09% | 957,837 |
| 2026-03-05 | 1845.80 | 1956.00 | 1821.00 | 1946.70 | +5.59% | 811,414 |
| 2026-03-04 | 1877.70 | 1881.90 | 1832.30 | 1843.60 | -3.10% | 453,584 |
| 2026-03-02 | 1862.80 | 1935.00 | 1862.80 | 1902.50 | -1.99% | 268,981 |
| 2026-02-27 | 1968.00 | 1968.00 | 1932.00 | 1941.20 | -1.21% | 256,347 |
| 2026-02-26 | 1945.00 | 1975.00 | 1930.70 | 1964.90 | +1.17% | 239,179 |
| 2026-02-25 | 1965.10 | 1980.40 | 1928.00 | 1942.20 | -0.88% | 302,374 |
| 2026-02-24 | 1960.00 | 1968.00 | 1933.40 | 1959.50 | -0.12% | 315,256 |
| 2026-02-23 | 1978.80 | 1990.80 | 1955.00 | 1961.80 | -0.34% | 221,246 |
| 2026-02-20 | 1960.00 | 1980.00 | 1952.10 | 1968.40 | -0.04% | 247,143 |
| 2026-02-19 | 2016.70 | 2017.70 | 1957.10 | 1969.10 | -2.36% | 243,797 |
| 2026-02-18 | 2019.40 | 2029.60 | 1971.30 | 2016.70 | +0.71% | 495,144 |
| 2026-02-17 | 1976.40 | 2006.70 | 1976.00 | 2002.40 | +1.37% | 371,368 |
| 2026-02-16 | 2000.00 | 2006.50 | 1956.40 | 1975.40 | -1.09% | 451,670 |
| 2026-02-13 | 1960.00 | 2015.00 | 1952.30 | 1997.20 | +1.18% | 618,695 |
| 2026-02-12 | 1962.20 | 1988.70 | 1945.20 | 1974.00 | +0.60% | 685,935 |
| 2026-02-11 | 1959.00 | 1965.70 | 1934.20 | 1962.20 | +0.71% | 387,390 |
| 2026-02-10 | 1951.00 | 1995.50 | 1929.50 | 1948.30 | +0.58% | 729,715 |
| 2026-02-09 | 1889.30 | 1946.50 | 1889.30 | 1937.00 | +2.98% | 1,382,090 |
| 2026-02-06 | 1863.90 | 1885.90 | 1834.50 | 1880.90 | +1.02% | 336,840 |
| 2026-02-05 | 1893.20 | 1893.20 | 1841.20 | 1862.00 | -0.97% | 345,561 |
| 2026-02-04 | 1817.80 | 1895.10 | 1803.60 | 1880.20 | +3.43% | 941,831 |
| 2026-02-03 | 1868.00 | 1920.30 | 1805.60 | 1817.80 | -1.11% | 706,706 |
| 2026-02-02 | 1792.00 | 1848.90 | 1765.90 | 1838.20 | +1.17% | 433,710 |
| 2026-01-30 | 1700.00 | 1822.00 | 1699.10 | 1816.90 | +4.87% | 1,269,386 |
| 2026-01-29 | 1715.90 | 1771.70 | 1676.50 | 1732.50 | +1.82% | 591,021 |
| 2026-01-28 | 1657.70 | 1729.20 | 1645.00 | 1701.50 | +2.04% | 536,357 |
| 2026-01-27 | 1702.40 | 1710.00 | 1651.40 | 1667.50 | -1.80% | 604,560 |
| 2026-01-23 | 1709.30 | 1745.00 | 1690.60 | 1698.10 | -0.66% | 346,663 |
| 2026-01-22 | 1720.00 | 1743.70 | 1702.10 | 1709.30 | -0.26% | 245,339 |
| 2026-01-21 | 1733.00 | 1734.00 | 1690.00 | 1713.70 | -1.96% | 660,566 |
| 2026-01-20 | 1765.00 | 1779.20 | 1727.40 | 1747.90 | -1.13% | 432,160 |
| 2026-01-19 | 1795.10 | 1819.00 | 1762.10 | 1767.80 | -2.12% | 254,576 |
| 2026-01-16 | 1814.90 | 1828.40 | 1795.60 | 1806.10 | -0.33% | 138,252 |
| 2026-01-15 | 1812.10 | 1812.10 | 1812.10 | 1812.10 | +0.00% | 0 |
| 2026-01-14 | 1800.80 | 1817.90 | 1766.10 | 1812.10 | +1.05% | 109,184 |
| 2026-01-13 | 1790.00 | 1808.90 | 1760.60 | 1793.20 | -0.01% | 159,533 |
| 2026-01-12 | 1790.00 | 1816.80 | 1778.70 | 1793.30 | -0.44% | 154,279 |
| 2026-01-09 | 1813.90 | 1843.10 | 1782.60 | 1801.30 | -0.98% | 168,386 |
| 2026-01-08 | 1833.00 | 1861.00 | 1811.00 | 1819.20 | -1.28% | 240,598 |
| 2026-01-07 | 1823.40 | 1852.00 | 1790.60 | 1842.70 | +1.05% | 630,307 |
| 2026-01-06 | 1850.00 | 1854.50 | 1806.00 | 1823.60 | -1.37% | 266,141 |
| 2026-01-05 | 1810.00 | 1876.90 | 1768.60 | 1848.90 | +1.81% | 602,390 |
| 2026-01-02 | 1783.60 | 1829.50 | 1751.00 | 1816.10 | +2.48% | 590,199 |
| 2026-01-01 | 1738.00 | 1790.20 | 1733.00 | 1772.20 | +2.40% | 197,014 |
| 2025-12-31 | 1708.00 | 1744.50 | 1688.00 | 1730.70 | +1.33% | 184,871 |
| 2025-12-30 | 1731.00 | 1733.70 | 1702.00 | 1708.00 | -1.36% | 207,504 |
| 2025-12-29 | 1763.10 | 1778.70 | 1728.30 | 1731.60 | -1.83% | 111,998 |
| 2025-12-26 | 1777.10 | 1797.20 | 1759.50 | 1763.90 | -0.76% | 64,530 |
| 2025-12-24 | 1769.00 | 1792.80 | 1755.00 | 1777.40 | +0.62% | 165,843 |
| 2025-12-23 | 1768.50 | 1771.50 | 1748.60 | 1766.40 | +0.01% | 151,531 |
| 2025-12-22 | 1785.90 | 1803.70 | 1759.00 | 1766.20 | -0.85% | 594,908 |
| 2025-12-19 | 1857.80 | 1860.90 | 1756.20 | 1781.40 | -3.95% | 850,041 |
| 2025-12-18 | 1820.00 | 1862.00 | 1815.50 | 1854.60 | +1.52% | 255,235 |
| 2025-12-17 | 1808.00 | 1831.00 | 1805.00 | 1826.80 | +0.62% | 138,651 |
| 2025-12-16 | 1790.00 | 1822.50 | 1790.00 | 1815.60 | +0.52% | 145,718 |
| 2025-12-15 | 1790.00 | 1818.00 | 1785.00 | 1806.20 | +0.53% | 147,119 |
| 2025-12-12 | 1747.00 | 1804.90 | 1747.00 | 1796.70 | +2.89% | 201,435 |
| 2025-12-11 | 1723.50 | 1757.80 | 1723.50 | 1746.20 | +0.97% | 92,083 |
| 2025-12-10 | 1727.10 | 1740.60 | 1715.70 | 1729.40 | -0.53% | 198,789 |
| 2025-12-09 | 1723.30 | 1752.00 | 1705.00 | 1738.60 | +0.89% | 225,965 |
| 2025-12-08 | 1734.50 | 1743.30 | 1701.90 | 1723.20 | -0.65% | 208,595 |
| 2025-12-05 | 1740.00 | 1753.40 | 1723.20 | 1734.40 | -1.03% | 290,940 |
| 2025-12-04 | 1748.00 | 1761.00 | 1735.00 | 1752.40 | -0.12% | 219,135 |
| 2025-12-03 | 1745.50 | 1760.60 | 1726.00 | 1754.50 | +0.52% | 245,153 |
| 2025-12-02 | 1778.10 | 1792.80 | 1741.10 | 1745.40 | -1.36% | 292,489 |
| 2025-12-01 | 1766.00 | 1778.00 | 1752.00 | 1769.40 | +0.23% | 207,241 |
| 2025-11-28 | 1760.00 | 1769.10 | 1751.20 | 1765.40 | +0.41% | 150,617 |
| 2025-11-27 | 1776.00 | 1779.90 | 1740.60 | 1758.20 | -1.00% | 553,260 |
| 2025-11-26 | 1760.50 | 1780.00 | 1750.00 | 1775.90 | +1.67% | 299,463 |
| 2025-11-25 | 1794.80 | 1794.80 | 1723.00 | 1746.70 | -2.16% | 535,031 |
| 2025-11-24 | 1780.00 | 1790.00 | 1766.00 | 1785.30 | +0.51% | 196,437 |
| 2025-11-21 | 1794.60 | 1794.60 | 1764.00 | 1776.30 | -1.02% | 313,227 |
| 2025-11-20 | 1785.30 | 1809.00 | 1778.00 | 1794.60 | -0.02% | 229,864 |
| 2025-11-19 | 1775.00 | 1798.00 | 1760.50 | 1795.00 | +0.98% | 186,454 |
| 2025-11-18 | 1789.00 | 1789.00 | 1749.50 | 1777.50 | -0.64% | 361,223 |
| 2025-11-17 | 1768.30 | 1797.90 | 1765.00 | 1788.90 | +1.16% | 143,839 |
| 2025-11-14 | 1785.00 | 1802.30 | 1762.50 | 1768.40 | -1.08% | 401,542 |
| 2025-11-13 | 1797.00 | 1807.00 | 1780.20 | 1787.70 | -0.57% | 317,336 |
| 2025-11-12 | 1780.00 | 1802.90 | 1772.00 | 1798.00 | +1.01% | 225,467 |
| 2025-11-11 | 1770.00 | 1784.00 | 1740.00 | 1780.10 | +0.48% | 240,014 |
| 2025-11-10 | 1757.60 | 1781.00 | 1706.50 | 1771.60 | +1.08% | 315,959 |
| 2025-11-07 | 1790.00 | 1790.00 | 1712.10 | 1752.70 | -1.84% | 917,742 |
| 2025-11-06 | 1934.00 | 2021.40 | 1776.00 | 1785.50 | -6.89% | 2,860,574 |
| 2025-11-04 | 1912.60 | 1931.90 | 1886.10 | 1917.60 | -0.87% | 396,298 |
| 2025-11-03 | 1937.40 | 1955.00 | 1901.30 | 1934.40 | -0.15% | 175,025 |
| 2025-10-31 | 1965.00 | 1988.00 | 1932.00 | 1937.40 | -1.24% | 127,593 |
| 2025-10-30 | 1965.00 | 1967.00 | 1937.00 | 1961.80 | -0.17% | 256,389 |
| 2025-10-29 | 1952.80 | 1972.80 | 1939.00 | 1965.10 | +0.69% | 121,878 |
| 2025-10-28 | 2007.50 | 2007.50 | 1942.70 | 1951.60 | -1.41% | 198,251 |
| 2025-10-27 | 2025.00 | 2030.40 | 1975.00 | 1979.60 | -1.32% | 265,523 |
| 2025-10-24 | 1974.90 | 2032.90 | 1973.00 | 2006.00 | +1.71% | 732,438 |
| 2025-10-23 | 1963.90 | 1981.70 | 1951.00 | 1972.20 | +0.47% | 145,698 |
| 2025-10-21 | 1987.00 | 1987.00 | 1951.10 | 1963.00 | -0.42% | 35,674 |
| 2025-10-20 | 1979.90 | 1983.70 | 1949.40 | 1971.30 | -0.01% | 222,762 |
| 2025-10-17 | 1954.90 | 1985.00 | 1941.00 | 1971.40 | +0.70% | 134,668 |
| 2025-10-16 | 1913.30 | 1968.60 | 1913.00 | 1957.60 | +2.32% | 228,414 |
| 2025-10-15 | 1876.00 | 1923.60 | 1870.30 | 1913.30 | +1.74% | 391,384 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+5.61%). Schwächster Monat: Mai (-10.30%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von BLUESTARCO.NS (BLUESTARCO.NS)?
1571.20 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BLUESTARCO.NS?
2032.90 im Hoch und 1432.30 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von BLUESTARCO.NS?
Historisch war der stärkste Kalendermonat von BLUESTARCO.NS der Jun (Durchschnitt +5.61%), der schwächste der Mai (Durchschnitt -10.30%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 446 Tageskerzen im Closelook-Datenlake.