Bluegod Entertainment Limited (BOM:539175)
India
· Delayed Price · Currency is INR 3.470
-0.034 (-0.96%)
At close: Mar 6, 2026
Bluegod Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.47 | 3.50 | 3.34 | 3.48 | 3.48 | 0.29% | 937,048 |
| Mar 6, 2026 | 3.50 | 3.59 | 3.33 | 3.47 | 3.47 | -3.61% | 1,403,891 |
| Mar 5, 2026 | 3.58 | 3.61 | 3.41 | 3.60 | 3.50 | 1.69% | 1,276,881 |
| Mar 4, 2026 | 3.67 | 3.69 | 3.49 | 3.54 | 3.45 | -3.54% | 1,449,082 |
| Mar 2, 2026 | 3.66 | 3.90 | 3.66 | 3.67 | 3.57 | -2.65% | 1,040,899 |
| Feb 27, 2026 | 3.67 | 3.82 | 3.50 | 3.77 | 3.67 | 3.29% | 2,796,960 |
| Feb 26, 2026 | 3.54 | 3.66 | 3.32 | 3.65 | 3.55 | 4.58% | 2,241,175 |
| Feb 25, 2026 | 3.64 | 3.72 | 3.46 | 3.49 | 3.40 | -4.12% | 728,052 |
| Feb 24, 2026 | 3.86 | 3.86 | 3.64 | 3.64 | 3.54 | -4.96% | 1,179,614 |
| Feb 23, 2026 | 3.61 | 3.90 | 3.61 | 3.83 | 3.73 | 1.06% | 1,614,047 |
| Feb 20, 2026 | 3.79 | 4.09 | 3.79 | 3.79 | 3.69 | -4.77% | 457,828 |
| Feb 19, 2026 | 4.18 | 4.35 | 3.98 | 3.98 | 3.87 | -4.78% | 930,076 |
| Feb 18, 2026 | 4.35 | 4.39 | 4.18 | 4.18 | 4.07 | -4.78% | 2,973,112 |
| Feb 17, 2026 | 4.59 | 4.65 | 4.30 | 4.39 | 4.27 | -1.35% | 2,516,804 |
| Feb 16, 2026 | 4.06 | 4.47 | 4.06 | 4.45 | 4.33 | 4.22% | 2,932,799 |
| Feb 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.16 | -4.90% | 176,090 |
| Feb 12, 2026 | 4.48 | 4.49 | 4.47 | 4.49 | 4.37 | 4.91% | 4,379,948 |
| Feb 11, 2026 | 4.17 | 4.29 | 4.15 | 4.28 | 4.17 | 4.65% | 1,878,498 |
| Feb 10, 2026 | 3.72 | 4.10 | 3.72 | 4.09 | 3.98 | 4.60% | 3,141,072 |
| Feb 9, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.81 | 4.83% | 6,399,036 |
| Feb 6, 2026 | 3.92 | 3.92 | 3.73 | 3.73 | 3.63 | -4.85% | 499,450 |
| Feb 5, 2026 | 4.19 | 4.28 | 3.92 | 3.92 | 3.81 | -4.85% | 1,190,258 |
| Feb 4, 2026 | 4.11 | 4.12 | 4.10 | 4.12 | 4.01 | 4.83% | 1,558,480 |
| Feb 3, 2026 | 3.92 | 3.93 | 3.83 | 3.93 | 3.82 | 4.80% | 1,963,227 |
| Feb 2, 2026 | 3.41 | 3.75 | 3.41 | 3.75 | 3.65 | 4.75% | 2,949,745 |
| Feb 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.48 | -4.79% | 93,385 |
| Jan 30, 2026 | 3.99 | 4.08 | 3.76 | 3.76 | 3.66 | -4.81% | 1,198,790 |
| Jan 29, 2026 | 3.89 | 4.00 | 3.70 | 3.95 | 3.84 | 1.54% | 3,018,434 |
| Jan 28, 2026 | 4.10 | 4.22 | 3.88 | 3.89 | 3.79 | -4.66% | 2,054,960 |
| Jan 27, 2026 | 4.40 | 4.40 | 4.08 | 4.08 | 3.97 | -4.90% | 680,104 |
| Jan 23, 2026 | 4.30 | 4.42 | 4.10 | 4.29 | 4.18 | 1.66% | 2,431,910 |
| Jan 22, 2026 | 4.26 | 4.26 | 3.89 | 4.22 | 4.11 | 3.94% | 3,483,050 |
| Jan 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.95 | -4.92% | 1,312,237 |
| Jan 20, 2026 | 4.54 | 4.60 | 4.27 | 4.27 | 4.16 | -4.90% | 1,814,098 |
| Jan 19, 2026 | 4.67 | 4.67 | 4.23 | 4.49 | 4.37 | 0.90% | 6,269,467 |
| Jan 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.33 | -1.98% | 2,513,966 |
| Jan 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.42 | -1.94% | 57,197 |
| Jan 13, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.51 | -1.91% | 36,537 |
| Jan 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | -1.87% | 82,547 |
| Jan 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.68 | -1.84% | 115,318 |
| Jan 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | -2.00% | 1,091,190 |
| Jan 7, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 4.87 | -1.96% | 2,485,876 |
| Jan 6, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 4.96 | 2.00% | 1,973,847 |
| Jan 5, 2026 | 5.04 | 5.04 | 4.87 | 5.00 | 4.87 | 0.81% | 1,256,210 |
| Jan 2, 2026 | 4.78 | 4.96 | 4.78 | 4.96 | 4.83 | 1.85% | 4,036,266 |
| Jan 1, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.74 | -1.81% | 598,152 |
| Dec 31, 2025 | 4.78 | 4.96 | 4.78 | 4.96 | 4.83 | 1.85% | 5,939,546 |
| Dec 30, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.74 | 1.88% | 2,799,140 |
| Dec 29, 2025 | 4.60 | 4.78 | 4.60 | 4.78 | 4.65 | 1.92% | 6,051,688 |
| Dec 26, 2025 | 4.69 | 4.69 | 4.68 | 4.69 | 4.56 | 1.96% | 3,896,204 |
| Dec 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | 2.00% | 4,844,040 |
| Dec 23, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.39 | 1.81% | 5,206,710 |
| Dec 22, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.31 | 1.84% | 6,758,029 |
| Dec 19, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.23 | 1.64% | 5,131,173 |
| Dec 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.17 | 1.90% | 3,664,171 |
| Dec 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.09 | 1.94% | 4,111,972 |
| Dec 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.01 | 1.98% | 3,457,397 |
| Dec 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | 1.76% | 3,955,323 |
| Dec 12, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.86 | 1.79% | 3,849,098 |
| Dec 11, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.80 | 4.84% | 4,508,088 |
| Dec 10, 2025 | 3.56 | 3.73 | 3.56 | 3.72 | 3.62 | 4.49% | 2,980,919 |
| Dec 9, 2025 | 3.32 | 3.59 | 3.25 | 3.56 | 3.46 | 4.09% | 6,740,610 |
| Dec 8, 2025 | 3.35 | 3.43 | 3.11 | 3.42 | 3.33 | 4.59% | 8,728,673 |
| Dec 5, 2025 | 3.39 | 3.49 | 3.23 | 3.27 | 3.18 | -3.54% | 1,378,063 |
| Dec 4, 2025 | 3.28 | 3.39 | 3.12 | 3.39 | 3.30 | 4.95% | 5,916,017 |
| Dec 3, 2025 | 3.32 | 3.33 | 3.12 | 3.23 | 3.14 | -1.52% | 3,513,626 |
| Dec 2, 2025 | 3.28 | 3.33 | 3.24 | 3.28 | 3.19 | 1.23% | 3,581,780 |
| Dec 1, 2025 | 3.25 | 3.28 | 3.04 | 3.24 | 3.15 | 1.89% | 3,211,803 |
| Nov 28, 2025 | 3.06 | 3.18 | 3.06 | 3.18 | 3.09 | 1.92% | 6,878,964 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.12 | 3.12 | 3.04 | -1.89% | 3,053,057 |
| Nov 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.09 | -1.85% | 1,661,776 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.15 | -1.82% | 2,688,956 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | -1.79% | 189,080 |
| Nov 21, 2025 | 3.24 | 3.36 | 3.24 | 3.36 | 3.27 | 1.82% | 8,539,397 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | -1.79% | 19,846 |
| Nov 19, 2025 | 3.48 | 3.48 | 3.36 | 3.36 | 3.27 | -1.75% | 2,814,711 |
| Nov 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.33 | 1.79% | 6,525,016 |
| Nov 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | 1.82% | 6,905,294 |
| Nov 14, 2025 | 3.19 | 3.30 | 3.19 | 3.30 | 3.21 | 1.54% | 13,973,990 |
| Nov 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.16 | -1.81% | 59,950 |
| Nov 12, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.22 | -1.78% | 49,449 |
| Nov 11, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.28 | -1.75% | 35,447 |
| Nov 10, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.34 | -2.00% | 3,520,840 |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.41 | 1.74% | 7,219,786 |
| Nov 6, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | 1.78% | 12,226,500 |
| Nov 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | 1.81% | 6,392,413 |
| Nov 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | 1.84% | 12,002,500 |
| Oct 31, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | 1.87% | 18,489,870 |
| Oct 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | 1.91% | 6,356,299 |
| Oct 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.06 | 1.95% | 9,322,299 |
| Oct 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.00 | 1.99% | 5,377,961 |
| Oct 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.94 | 1.68% | 5,234,239 |
| Oct 24, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.89 | 1.71% | 3,289,744 |
| Oct 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.84 | 1.74% | 2,760,529 |
| Oct 21, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.79 | 1.77% | 3,330,359 |
| Oct 20, 2025 | 2.81 | 2.82 | 2.81 | 2.82 | 2.74 | 1.81% | 6,406,713 |
| Oct 17, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.70 | 1.84% | 1,373,325 |
| Oct 16, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.65 | 1.87% | 1,344,730 |
| Oct 15, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.60 | 1.91% | 1,786,469 |
| Oct 14, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.55 | 1.95% | 1,617,212 |