Bloom Dekor Limited (BOM:526225)
India
· Delayed Price · Currency is INR 9.50
0.00 (0.00%)
At close: Apr 28, 2026
Bloom Dekor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.16 | 9.61 | 9.12 | 9.50 | 9.50 | 3.71% | 1,235 |
| Apr 23, 2026 | 9.63 | 9.63 | 9.16 | 9.16 | 9.16 | -4.88% | 191 |
| Apr 21, 2026 | 10.13 | 10.13 | 9.63 | 9.63 | 9.63 | -4.94% | 619 |
| Apr 20, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 5 |
| Apr 17, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 4.97% | 5 |
| Apr 16, 2026 | 9.77 | 9.77 | 9.30 | 9.65 | 9.65 | -1.23% | 582 |
| Apr 15, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 4.94% | 6 |
| Apr 13, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 10 |
| Apr 10, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -5.00% | 114 |
| Apr 9, 2026 | 10.20 | 10.20 | 9.65 | 9.80 | 9.80 | -3.45% | 255 |
| Apr 8, 2026 | 10.15 | 11.15 | 10.12 | 10.15 | 10.15 | -4.69% | 418 |
| Apr 7, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 153 |
| Apr 2, 2026 | 11.42 | 11.42 | 10.65 | 10.65 | 10.65 | -4.91% | 121 |
| Apr 1, 2026 | 11.25 | 11.25 | 10.53 | 11.20 | 11.20 | 1.08% | 196 |
| Mar 30, 2026 | 11.13 | 11.13 | 10.80 | 11.08 | 11.08 | 0.54% | 91 |
| Mar 25, 2026 | 11.02 | 11.02 | 10.91 | 11.02 | 11.02 | -1.96% | 750 |
| Mar 24, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.92% | 1 |
| Mar 23, 2026 | 11.70 | 11.70 | 11.46 | 11.46 | 11.46 | -0.09% | 13 |
| Mar 20, 2026 | 11.83 | 11.83 | 11.47 | 11.47 | 11.47 | -4.97% | 93 |
| Mar 19, 2026 | 12.85 | 13.00 | 12.00 | 12.07 | 12.07 | -2.66% | 223 |
| Mar 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1 |
| Mar 17, 2026 | 12.73 | 12.73 | 12.40 | 12.40 | 12.40 | -4.54% | 120 |
| Mar 13, 2026 | 13.40 | 13.40 | 12.99 | 12.99 | 12.99 | -3.06% | 112 |
| Mar 10, 2026 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | - | 500 |
| Mar 9, 2026 | 13.49 | 13.49 | 13.40 | 13.40 | 13.40 | -0.67% | 20 |
| Mar 6, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.07% | 74 |
| Mar 4, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 7 |
| Mar 2, 2026 | 13.87 | 13.87 | 13.60 | 13.60 | 13.60 | - | 157 |
| Feb 27, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | 1.80% | 27 |
| Feb 26, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | 42 |
| Feb 25, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.07% | 10 |
| Feb 24, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.15% | 40 |
| Feb 20, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | 1,001 |
| Feb 19, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | 101 |
| Feb 17, 2026 | 13.41 | 13.41 | 13.39 | 13.39 | 13.39 | -0.15% | 55 |
| Feb 16, 2026 | 13.60 | 13.60 | 13.33 | 13.41 | 13.41 | -0.22% | 50 |
| Feb 13, 2026 | 13.49 | 13.49 | 13.44 | 13.44 | 13.44 | 1.59% | 29 |
| Feb 11, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 2.00% | 125 |
| Feb 10, 2026 | 12.70 | 12.99 | 12.70 | 12.97 | 12.97 | 4.34% | 869 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.43 | 12.43 | 12.43 | 4.37% | 841 |
| Feb 6, 2026 | 11.40 | 12.00 | 11.40 | 11.91 | 11.91 | -0.75% | 3,187 |
| Feb 5, 2026 | 11.98 | 12.55 | 11.98 | 12.00 | 12.00 | 0.17% | 62 |
| Feb 4, 2026 | 11.97 | 11.98 | 11.97 | 11.98 | 11.98 | - | 2 |
| Feb 1, 2026 | 12.22 | 12.50 | 11.97 | 11.98 | 11.98 | - | 626 |
| Jan 30, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 3 |
| Jan 29, 2026 | 11.99 | 11.99 | 11.98 | 11.98 | 11.98 | -0.08% | 32 |
| Jan 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% | 1 |
| Jan 22, 2026 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | - | 112 |
| Jan 20, 2026 | 12.06 | 12.06 | 12.00 | 12.00 | 12.00 | -0.99% | 2 |
| Jan 16, 2026 | 12.06 | 12.60 | 12.06 | 12.12 | 12.12 | 0.50% | 198 |
| Jan 14, 2026 | 11.50 | 12.06 | 11.50 | 12.06 | 12.06 | 4.87% | 2,199 |
| Jan 13, 2026 | 11.91 | 12.38 | 11.22 | 11.50 | 11.50 | -2.54% | 9,578 |
| Jan 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.89% | 3 |
| Jan 5, 2026 | 10.97 | 11.25 | 10.97 | 11.25 | 11.25 | 4.65% | 1,201 |
| Jan 2, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 71 |
| Dec 30, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -4.02% | 200 |
| Dec 29, 2025 | 10.69 | 11.20 | 10.69 | 11.20 | 11.20 | 4.77% | 59 |
| Dec 24, 2025 | 10.74 | 10.74 | 10.69 | 10.69 | 10.69 | -0.47% | 6 |
| Dec 23, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.92% | 1 |
| Dec 19, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 4.94% | 5 |
| Dec 18, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 6 |
| Dec 17, 2025 | 10.82 | 10.82 | 10.33 | 10.33 | 10.33 | -4.97% | 801 |
| Dec 16, 2025 | 9.90 | 10.87 | 9.90 | 10.87 | 10.87 | 4.92% | 26 |
| Dec 15, 2025 | 11.02 | 11.02 | 10.01 | 10.36 | 10.36 | -1.33% | 28 |
| Dec 12, 2025 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | -0.10% | 167 |
| Dec 11, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 4.89% | 6 |
| Dec 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 4.92% | 2 |
| Dec 8, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.63% | 700 |
| Dec 5, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 200 |
| Dec 4, 2025 | 9.44 | 9.91 | 9.01 | 9.91 | 9.91 | 4.98% | 722 |
| Dec 3, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -4.93% | 90 |
| Dec 2, 2025 | 9.44 | 9.93 | 9.44 | 9.93 | 9.93 | - | 1,046 |
| Dec 1, 2025 | 9.89 | 9.93 | 9.89 | 9.93 | 9.93 | 0.40% | 581 |
| Nov 28, 2025 | 9.85 | 10.35 | 9.85 | 9.89 | 9.89 | -4.44% | 3,445 |
| Nov 27, 2025 | 10.35 | 10.40 | 10.35 | 10.35 | 10.35 | -4.96% | 100 |
| Nov 24, 2025 | 10.50 | 10.89 | 10.50 | 10.89 | 10.89 | - | 181 |
| Nov 21, 2025 | 11.46 | 11.46 | 10.89 | 10.89 | 10.89 | -4.97% | 21 |
| Nov 20, 2025 | 11.90 | 11.90 | 11.45 | 11.46 | 11.46 | - | 2,517 |
| Nov 18, 2025 | 11.46 | 11.46 | 10.90 | 11.46 | 11.46 | -0.09% | 955 |
| Nov 17, 2025 | 11.50 | 11.50 | 11.47 | 11.47 | 11.47 | -1.04% | 29 |
| Nov 14, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 352 |
| Nov 11, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.43% | 4 |
| Nov 10, 2025 | 10.50 | 11.59 | 10.50 | 11.54 | 11.54 | 4.53% | 514 |
| Nov 7, 2025 | 11.55 | 11.55 | 10.45 | 11.04 | 11.04 | 0.36% | 13,512 |
| Nov 4, 2025 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | -3.08% | 159 |
| Nov 3, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 5 |
| Oct 31, 2025 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | -4.94% | 196 |
| Oct 29, 2025 | 12.00 | 12.00 | 11.94 | 11.94 | 11.94 | -0.83% | 502 |