Blue Star Limited (500067.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1,497.15 | 1,512.20 | 1,455.40 | 1,468.35 | 1,468.35 | 86,838 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,485.00 | 1,499.00 | 1,466.80 | 1,495.60 | 1,495.60 | 14,682 |
| 29 Apr 2024 | 1,475.85 | 1,484.95 | 1,459.35 | 1,473.55 | 1,473.55 | 12,300 |
| 26 Apr 2024 | 1,469.45 | 1,479.00 | 1,448.40 | 1,456.65 | 1,456.65 | 6,141 |
| 25 Apr 2024 | 1,447.90 | 1,470.50 | 1,418.35 | 1,463.70 | 1,463.70 | 15,357 |
| 24 Apr 2024 | 1,470.00 | 1,470.00 | 1,442.00 | 1,445.35 | 1,445.35 | 5,941 |
| 23 Apr 2024 | 1,472.85 | 1,474.40 | 1,436.05 | 1,457.25 | 1,457.25 | 10,419 |
| 22 Apr 2024 | 1,437.95 | 1,461.00 | 1,434.05 | 1,455.50 | 1,455.50 | 29,635 |
| 19 Apr 2024 | 1,397.10 | 1,429.00 | 1,376.80 | 1,422.45 | 1,422.45 | 8,276 |
| 18 Apr 2024 | 1,421.80 | 1,425.00 | 1,395.60 | 1,401.95 | 1,401.95 | 11,320 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,367.00 | 1,407.00 | 1,350.15 | 1,392.85 | 1,392.85 | 15,495 |
| 15 Apr 2024 | 1,375.00 | 1,382.00 | 1,345.90 | 1,367.25 | 1,367.25 | 9,789 |
| 12 Apr 2024 | 1,428.55 | 1,436.20 | 1,374.95 | 1,383.55 | 1,383.55 | 24,036 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,427.70 | 1,427.70 | 1,378.70 | 1,415.00 | 1,415.00 | 30,090 |
| 09 Apr 2024 | 1,434.90 | 1,434.90 | 1,395.20 | 1,399.85 | 1,399.85 | 11,591 |
| 08 Apr 2024 | 1,391.00 | 1,485.75 | 1,379.95 | 1,406.75 | 1,406.75 | 117,508 |
| 05 Apr 2024 | 1,344.05 | 1,370.00 | 1,324.10 | 1,363.65 | 1,363.65 | 7,255 |
| 04 Apr 2024 | 1,369.15 | 1,379.35 | 1,341.10 | 1,347.55 | 1,347.55 | 24,817 |
| 03 Apr 2024 | 1,323.00 | 1,365.00 | 1,298.45 | 1,349.35 | 1,349.35 | 19,667 |
| 02 Apr 2024 | 1,293.95 | 1,316.15 | 1,286.60 | 1,310.70 | 1,310.70 | 24,881 |
| 01 Apr 2024 | 1,278.20 | 1,298.35 | 1,265.40 | 1,280.50 | 1,280.50 | 6,945 |
| 28 Mar 2024 | 1,309.30 | 1,322.45 | 1,255.00 | 1,270.75 | 1,270.75 | 19,655 |
| 27 Mar 2024 | 1,260.00 | 1,310.00 | 1,260.00 | 1,301.35 | 1,301.35 | 11,497 |
| 26 Mar 2024 | 1,239.95 | 1,272.20 | 1,227.65 | 1,266.05 | 1,266.05 | 9,482 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,222.50 | 1,255.00 | 1,222.50 | 1,242.00 | 1,242.00 | 6,287 |
| 21 Mar 2024 | 1,241.00 | 1,261.45 | 1,239.05 | 1,247.40 | 1,247.40 | 4,239 |
| 20 Mar 2024 | 1,276.65 | 1,280.50 | 1,222.00 | 1,231.05 | 1,231.05 | 12,897 |
| 19 Mar 2024 | 1,286.55 | 1,287.10 | 1,257.80 | 1,276.65 | 1,276.65 | 5,623 |
| 18 Mar 2024 | 1,264.20 | 1,294.60 | 1,264.20 | 1,285.95 | 1,285.95 | 3,031 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,265.05 | 1,276.90 | 1,240.40 | 1,253.10 | 1,253.10 | 21,667 |
| 13 Mar 2024 | 1,320.90 | 1,326.20 | 1,224.00 | 1,267.45 | 1,267.45 | 23,489 |
| 12 Mar 2024 | 1,325.85 | 1,339.55 | 1,295.80 | 1,309.80 | 1,309.80 | 6,248 |
| 11 Mar 2024 | 1,334.25 | 1,358.65 | 1,315.40 | 1,325.00 | 1,325.00 | 17,108 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,269.95 | 1,336.15 | 1,248.65 | 1,324.60 | 1,324.60 | 15,069 |
| 06 Mar 2024 | 1,291.55 | 1,301.20 | 1,250.00 | 1,259.15 | 1,259.15 | 11,963 |
| 05 Mar 2024 | 1,322.75 | 1,336.70 | 1,285.10 | 1,291.30 | 1,291.30 | 13,337 |
| 04 Mar 2024 | 1,316.00 | 1,323.35 | 1,297.80 | 1,317.05 | 1,317.05 | 95,320 |
| 01 Mar 2024 | 1,281.00 | 1,312.00 | 1,265.45 | 1,307.75 | 1,307.75 | 12,162 |
| 29 Feb 2024 | 1,294.40 | 1,310.70 | 1,263.15 | 1,271.00 | 1,271.00 | 12,504 |
| 28 Feb 2024 | 1,318.45 | 1,318.45 | 1,277.55 | 1,294.40 | 1,294.40 | 6,587 |
| 27 Feb 2024 | 1,279.80 | 1,301.50 | 1,266.75 | 1,292.60 | 1,292.60 | 15,826 |
| 26 Feb 2024 | 1,298.65 | 1,332.80 | 1,253.00 | 1,256.50 | 1,256.50 | 15,748 |
| 23 Feb 2024 | 1,285.75 | 1,299.00 | 1,279.10 | 1,293.20 | 1,293.20 | 8,247 |
| 22 Feb 2024 | 1,280.00 | 1,291.20 | 1,258.35 | 1,270.10 | 1,270.10 | 8,376 |
| 21 Feb 2024 | 1,298.75 | 1,298.75 | 1,261.90 | 1,272.10 | 1,272.10 | 9,858 |
| 20 Feb 2024 | 1,284.90 | 1,295.00 | 1,270.00 | 1,285.65 | 1,285.65 | 10,587 |
| 16 Feb 2024 | 1,240.00 | 1,255.05 | 1,230.05 | 1,236.45 | 1,236.45 | 7,400 |
| 15 Feb 2024 | 1,193.50 | 1,243.40 | 1,191.55 | 1,233.25 | 1,233.25 | 11,446 |
| 14 Feb 2024 | 1,176.45 | 1,200.00 | 1,172.20 | 1,191.00 | 1,191.00 | 9,497 |
| 13 Feb 2024 | 1,136.10 | 1,212.60 | 1,136.10 | 1,204.30 | 1,204.30 | 8,001 |
| 12 Feb 2024 | 1,174.00 | 1,188.45 | 1,132.70 | 1,147.95 | 1,147.95 | 12,809 |
| 09 Feb 2024 | 1,156.10 | 1,174.15 | 1,140.05 | 1,166.30 | 1,166.30 | 10,129 |
| 08 Feb 2024 | 1,189.95 | 1,189.95 | 1,150.55 | 1,154.50 | 1,154.50 | 4,652 |
| 07 Feb 2024 | 1,168.45 | 1,173.10 | 1,145.00 | 1,168.30 | 1,168.30 | 4,217 |
| 06 Feb 2024 | 1,160.10 | 1,198.25 | 1,153.50 | 1,159.40 | 1,159.40 | 10,965 |
| 05 Feb 2024 | 1,190.20 | 1,204.50 | 1,143.35 | 1,159.75 | 1,159.75 | 11,956 |
| 02 Feb 2024 | 1,192.55 | 1,214.00 | 1,176.75 | 1,188.15 | 1,188.15 | 11,027 |
| 01 Feb 2024 | 1,147.85 | 1,199.90 | 1,127.35 | 1,184.45 | 1,184.45 | 35,201 |
| 31 Jan 2024 | 1,110.85 | 1,150.00 | 1,093.65 | 1,138.60 | 1,138.60 | 39,321 |
| 30 Jan 2024 | 1,094.85 | 1,117.00 | 1,059.80 | 1,098.95 | 1,098.95 | 55,060 |
| 29 Jan 2024 | 1,064.95 | 1,106.40 | 1,052.05 | 1,081.00 | 1,081.00 | 12,327 |
| 26 Jan 2024 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | - |
| 25 Jan 2024 | 1,078.00 | 1,078.00 | 1,048.00 | 1,060.20 | 1,060.20 | 6,972 |
| 24 Jan 2024 | 1,068.10 | 1,119.80 | 1,046.85 | 1,086.00 | 1,086.00 | 18,568 |
| 23 Jan 2024 | 1,095.10 | 1,096.10 | 1,060.00 | 1,070.50 | 1,070.50 | 16,674 |
| 22 Jan 2024 | 1,071.15 | 1,071.15 | 1,071.15 | 1,071.15 | 1,071.15 | - |
| 19 Jan 2024 | 1,067.60 | 1,115.35 | 1,055.50 | 1,071.15 | 1,071.15 | 39,658 |
| 18 Jan 2024 | 1,052.15 | 1,072.45 | 1,034.65 | 1,046.65 | 1,046.65 | 8,695 |
| 17 Jan 2024 | 1,040.00 | 1,067.75 | 1,037.45 | 1,060.50 | 1,060.50 | 8,066 |
| 16 Jan 2024 | 1,069.85 | 1,097.70 | 1,045.95 | 1,050.30 | 1,050.30 | 29,222 |
| 12 Jan 2024 | 996.10 | 1,031.75 | 996.10 | 1,022.50 | 1,022.50 | 36,316 |
| 11 Jan 2024 | 978.05 | 1,002.00 | 969.45 | 996.25 | 996.25 | 12,142 |
| 10 Jan 2024 | 973.05 | 977.20 | 952.05 | 969.85 | 969.85 | 5,317 |
| 09 Jan 2024 | 969.85 | 985.35 | 947.00 | 966.50 | 966.50 | 15,197 |
| 08 Jan 2024 | 951.95 | 959.95 | 945.00 | 953.35 | 953.35 | 6,975 |
| 05 Jan 2024 | 940.00 | 950.65 | 930.05 | 943.75 | 943.75 | 8,259 |
| 04 Jan 2024 | 941.90 | 944.90 | 930.00 | 935.70 | 935.70 | 7,148 |
| 03 Jan 2024 | 955.00 | 955.00 | 940.15 | 941.90 | 941.90 | 3,457 |
| 02 Jan 2024 | 963.95 | 963.95 | 936.70 | 950.80 | 950.80 | 2,137 |
| 29 Dec 2023 | 954.85 | 954.85 | 938.00 | 944.90 | 944.90 | 8,508 |
| 28 Dec 2023 | 958.85 | 959.30 | 945.10 | 948.00 | 948.00 | 6,709 |
| 27 Dec 2023 | 950.90 | 955.00 | 938.00 | 951.15 | 951.15 | 28,801 |
| 26 Dec 2023 | 959.00 | 959.00 | 940.40 | 945.55 | 945.55 | 4,449 |
| 22 Dec 2023 | 937.65 | 953.90 | 928.45 | 950.10 | 950.10 | 13,568 |
| 21 Dec 2023 | 918.00 | 952.30 | 901.05 | 929.35 | 929.35 | 17,630 |
| 20 Dec 2023 | 954.65 | 954.65 | 915.20 | 927.90 | 927.90 | 14,334 |
| 19 Dec 2023 | 962.50 | 974.55 | 946.00 | 948.80 | 948.80 | 9,596 |
| 18 Dec 2023 | 973.05 | 990.00 | 960.00 | 964.45 | 964.45 | 13,551 |
| 15 Dec 2023 | 994.15 | 1,000.95 | 955.55 | 969.65 | 969.65 | 11,563 |
| 14 Dec 2023 | 1,003.35 | 1,008.75 | 989.70 | 994.15 | 994.15 | 3,442 |
| 13 Dec 2023 | 1,010.00 | 1,010.00 | 993.10 | 1,003.30 | 1,003.30 | 2,934 |
| 12 Dec 2023 | 995.95 | 1,013.65 | 991.00 | 994.05 | 994.05 | 2,286 |
| 11 Dec 2023 | 1,010.05 | 1,010.05 | 991.10 | 997.35 | 997.35 | 2,037 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.