BSE · BLUESTONE · stock
BlueStone Jewellery and Lifestyle Limited (BLUESTONE) stock price history
Every BSE trading session of BlueStone Jewellery and Lifestyle Limited from Aug 19, 2025 to Sep 28, 2026: 276 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLUESTONE adjusted close, 2025 to 2026
- ₹932.80
- All time high, 2026
- ₹970.55
- 52 week high, ₹400.40 low
- 276
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BLUESTONE key facts
- BlueStone Jewellery and Lifestyle Limited (BLUESTONE) closed at ₹787.40 on Sep 28, 2026 on BSE.
- BLUESTONE's all time high close is ₹932.80, set on Sep 22, 2026; its all time low close is ₹401.80 on Feb 24, 2026.
- BLUESTONE's 52 week range is ₹400.40 to ₹970.55.
- BLUESTONE returned +38.6% over the year to Sep 28, 2026.
- Since Aug 19, 2025 BLUESTONE returned +44%, +39.1% a year compounded.
- BLUESTONE's deepest drawdown was -46.6% from Oct 9, 2025 to Feb 24, 2026.
- DataCedar holds 276 daily sessions of BLUESTONE history from Aug 19, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLUESTONE price chart, 2025 to 2026
BLUESTONE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +47.6% |
| 6 months | +61.2% |
| Year to date | +65.4% |
| 1 year | +38.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 19, 2025 | +44.2% |
| Compound annual growth, 1.1 years | +39.1% |
BLUESTONE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹932.80 on Sep 22, 2026
- All time low close
- ₹401.80 on Feb 24, 2026
- 52 week high
- ₹970.55 on Sep 23, 2026
- 52 week low
- ₹400.40 on Feb 17, 2026
- Deepest drawdown
- -46.6% from Oct 9, 2025 to Feb 24, 2026, recovered Jul 22, 2026
- Best single session
- +19.5% on Jul 21, 2026
- Worst single session
- -8.5% on Sep 23, 2026
- Volatility, 1 year annualised
- 51.7%
- Sessions closing higher, 1 year
- 47%
BLUESTONE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 19, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹466.00 | ₹970.55 | ₹400.40 | ₹787.40 | +67.3% | 46.2M | 184 |
| 2025 | ₹508.80 | ₹793.00 | ₹465.95 | ₹470.55 | n/a | 13.3M | 92 |
BLUESTONE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹787.40 | -3.3% |
| August 2026 | ₹814.45 | -0.0% |
| July 2026 | ₹814.60 | +49.3% |
| June 2026 | ₹545.55 | +14.0% |
| May 2026 | ₹478.35 | -5.2% |
| April 2026 | ₹504.65 | +7.9% |
| March 2026 | ₹467.55 | +6.9% |
| February 2026 | ₹437.55 | -0.4% |
| January 2026 | ₹439.50 | -6.6% |
| December 2025 | ₹470.55 | -15.7% |
| November 2025 | ₹558.30 | -21.1% |
| October 2025 | ₹707.60 | +18.0% |
About the BLUESTONE data
Daily bars. 276 sessions from Aug 19, 2025 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 19, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BLUESTONE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BLUECOAST Blue Coast Hotels Limited
- BLUEDART Blue Dart Express Limited
- BLUEJET Blue Jet Healthcare Limited
- BLUESTARCO Blue Star Limited
- BLUSPRING Bluspring Enterprises Limited
- BMBMUMG BMB Music and Magnetics Limited
- BMW BMW Industries Ltd.
- BMWVENTLTD BMW Ventures Limited
Common questions
BLUESTONE share price history
