Blue Cloud Softech Solutions Limited (BOM:539607)
India
· Delayed Price · Currency is INR 21.29
-0.79 (-3.58%)
At close: Mar 2, 2026
BOM:539607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.50 | 22.40 | 20.50 | 21.29 | 21.29 | -3.58% | 2,224,096 |
| Feb 27, 2026 | 20.35 | 23.00 | 20.20 | 22.08 | 22.08 | 9.31% | 3,541,448 |
| Feb 26, 2026 | 20.19 | 20.44 | 19.84 | 20.20 | 20.20 | -0.10% | 1,139,500 |
| Feb 25, 2026 | 21.98 | 22.49 | 19.80 | 20.22 | 20.22 | -7.33% | 2,694,011 |
| Feb 24, 2026 | 22.89 | 23.89 | 21.50 | 21.82 | 21.82 | -4.72% | 2,959,426 |
| Feb 23, 2026 | 24.87 | 24.87 | 22.07 | 22.90 | 22.90 | -4.14% | 3,121,258 |
| Feb 20, 2026 | 23.63 | 24.20 | 23.45 | 23.89 | 23.89 | 0.55% | 1,195,224 |
| Feb 19, 2026 | 24.50 | 24.79 | 23.50 | 23.76 | 23.76 | -0.79% | 2,015,947 |
| Feb 18, 2026 | 23.23 | 24.45 | 23.04 | 23.95 | 23.95 | 4.31% | 3,238,550 |
| Feb 17, 2026 | 23.21 | 23.95 | 22.60 | 22.96 | 22.96 | -1.16% | 1,270,252 |
| Feb 16, 2026 | 24.89 | 24.89 | 23.00 | 23.23 | 23.23 | -2.27% | 1,861,110 |
| Feb 13, 2026 | 22.23 | 24.50 | 21.75 | 23.77 | 23.77 | 3.44% | 3,691,420 |
| Feb 12, 2026 | 23.65 | 23.83 | 22.03 | 22.98 | 22.98 | -2.83% | 1,855,336 |
| Feb 11, 2026 | 23.84 | 24.90 | 23.33 | 23.65 | 23.65 | -0.42% | 2,896,228 |
| Feb 10, 2026 | 23.90 | 24.98 | 23.01 | 23.75 | 23.75 | 9.35% | 8,113,553 |
| Feb 9, 2026 | 19.25 | 21.72 | 18.85 | 21.72 | 21.72 | 20.00% | 6,585,462 |
| Feb 6, 2026 | 18.69 | 18.90 | 18.00 | 18.10 | 18.10 | -2.64% | 681,811 |
| Feb 5, 2026 | 18.80 | 18.96 | 18.40 | 18.59 | 18.59 | -1.95% | 490,344 |
| Feb 4, 2026 | 19.12 | 19.59 | 18.80 | 18.96 | 18.96 | -3.41% | 974,425 |
| Feb 3, 2026 | 20.54 | 20.54 | 19.45 | 19.63 | 19.63 | 3.04% | 1,157,216 |
| Feb 2, 2026 | 19.70 | 20.44 | 18.70 | 19.05 | 19.05 | -3.84% | 1,130,583 |
| Feb 1, 2026 | 19.83 | 20.89 | 19.58 | 19.81 | 19.81 | 1.17% | 1,859,910 |
| Jan 30, 2026 | 17.85 | 21.00 | 17.25 | 19.58 | 19.58 | 9.69% | 3,077,408 |
| Jan 29, 2026 | 17.85 | 17.99 | 17.20 | 17.85 | 17.85 | 2.18% | 709,639 |
| Jan 28, 2026 | 17.03 | 17.79 | 17.01 | 17.47 | 17.47 | 2.58% | 547,153 |
| Jan 27, 2026 | 17.25 | 17.79 | 16.51 | 17.03 | 17.03 | -1.28% | 963,438 |
| Jan 23, 2026 | 17.51 | 18.19 | 17.10 | 17.25 | 17.25 | -1.03% | 1,248,964 |
| Jan 22, 2026 | 17.31 | 18.49 | 17.06 | 17.43 | 17.43 | 0.46% | 1,591,480 |
| Jan 21, 2026 | 18.00 | 18.00 | 16.60 | 17.35 | 17.35 | -2.58% | 1,069,972 |
| Jan 20, 2026 | 19.00 | 19.18 | 17.20 | 17.81 | 17.81 | -6.02% | 1,085,531 |
| Jan 19, 2026 | 19.30 | 19.66 | 18.81 | 18.95 | 18.95 | -2.17% | 858,435 |
| Jan 16, 2026 | 19.25 | 19.60 | 19.10 | 19.37 | 19.37 | 0.36% | 833,384 |
| Jan 14, 2026 | 19.42 | 19.95 | 18.90 | 19.30 | 19.30 | -2.53% | 1,355,461 |
| Jan 13, 2026 | 20.00 | 20.43 | 19.61 | 19.80 | 19.80 | -0.15% | 1,067,216 |
| Jan 12, 2026 | 20.20 | 20.20 | 18.75 | 19.83 | 19.83 | -0.65% | 1,265,859 |
| Jan 9, 2026 | 20.69 | 20.69 | 19.50 | 19.96 | 19.96 | -1.67% | 1,044,974 |
| Jan 8, 2026 | 20.55 | 21.45 | 20.00 | 20.30 | 20.30 | -2.73% | 1,308,884 |
| Jan 7, 2026 | 21.47 | 21.47 | 20.05 | 20.87 | 20.87 | -2.16% | 1,372,685 |
| Jan 6, 2026 | 21.40 | 21.60 | 21.21 | 21.33 | 21.33 | -0.33% | 584,360 |
| Jan 5, 2026 | 21.73 | 21.86 | 21.25 | 21.40 | 21.40 | -1.06% | 799,176 |
| Jan 2, 2026 | 21.00 | 21.75 | 20.91 | 21.63 | 21.63 | 2.08% | 1,002,687 |
| Jan 1, 2026 | 21.51 | 21.90 | 20.90 | 21.19 | 21.19 | -2.53% | 945,839 |
| Dec 31, 2025 | 21.87 | 21.90 | 21.46 | 21.74 | 21.74 | 0.18% | 1,035,875 |
| Dec 30, 2025 | 22.17 | 22.48 | 21.30 | 21.70 | 21.70 | -2.12% | 1,526,151 |
| Dec 29, 2025 | 22.89 | 23.32 | 21.86 | 22.17 | 22.17 | -2.93% | 1,122,026 |
| Dec 26, 2025 | 25.04 | 25.19 | 21.80 | 22.84 | 22.84 | -8.79% | 4,495,963 |
| Dec 24, 2025 | 24.69 | 25.20 | 24.69 | 25.04 | 25.04 | 2.29% | 1,557,086 |
| Dec 23, 2025 | 24.65 | 24.78 | 24.30 | 24.48 | 24.48 | -0.16% | 637,448 |
| Dec 22, 2025 | 24.55 | 24.87 | 24.10 | 24.52 | 24.52 | 0.91% | 1,032,569 |
| Dec 19, 2025 | 24.73 | 25.15 | 24.12 | 24.30 | 24.30 | -0.16% | 820,025 |
| Dec 18, 2025 | 24.80 | 25.24 | 24.06 | 24.34 | 24.34 | -1.50% | 891,638 |
| Dec 17, 2025 | 24.00 | 25.24 | 23.10 | 24.71 | 24.71 | 1.60% | 2,153,854 |
| Dec 16, 2025 | 24.00 | 24.55 | 24.00 | 24.32 | 24.32 | 0.37% | 949,500 |
| Dec 15, 2025 | 24.74 | 24.75 | 23.50 | 24.23 | 24.23 | -1.22% | 1,333,358 |
| Dec 12, 2025 | 25.11 | 25.30 | 24.05 | 24.53 | 24.53 | -2.31% | 1,479,732 |
| Dec 11, 2025 | 25.37 | 26.15 | 24.80 | 25.11 | 25.11 | 0.16% | 4,215,400 |
| Dec 10, 2025 | 24.50 | 26.50 | 24.06 | 25.07 | 25.07 | 4.55% | 5,999,524 |
| Dec 9, 2025 | 20.88 | 24.48 | 20.06 | 23.98 | 23.98 | 15.12% | 7,623,292 |
| Dec 8, 2025 | 21.03 | 21.39 | 20.45 | 20.83 | 20.83 | -0.62% | 1,275,291 |
| Dec 5, 2025 | 21.14 | 21.34 | 20.88 | 20.96 | 20.96 | 0.38% | 1,392,961 |
| Dec 4, 2025 | 21.05 | 21.25 | 20.56 | 20.88 | 20.88 | 0.87% | 2,507,421 |
| Dec 3, 2025 | 20.50 | 21.30 | 20.46 | 20.70 | 20.70 | 1.97% | 3,938,008 |
| Dec 2, 2025 | 20.53 | 21.00 | 20.10 | 20.30 | 20.30 | -0.15% | 1,800,426 |
| Dec 1, 2025 | 20.89 | 21.50 | 20.00 | 20.33 | 20.33 | -1.36% | 3,746,184 |
| Nov 28, 2025 | 21.70 | 22.10 | 20.43 | 20.61 | 20.61 | -3.60% | 3,143,349 |
| Nov 27, 2025 | 21.49 | 22.29 | 21.20 | 21.38 | 21.38 | 0.52% | 3,015,769 |
| Nov 26, 2025 | 22.60 | 22.69 | 21.10 | 21.27 | 21.27 | -4.28% | 3,332,279 |
| Nov 25, 2025 | 22.68 | 23.70 | 21.82 | 22.22 | 22.22 | -2.03% | 2,679,214 |
| Nov 24, 2025 | 24.50 | 24.70 | 22.44 | 22.68 | 22.68 | -5.97% | 2,597,420 |
| Nov 21, 2025 | 24.67 | 24.67 | 23.75 | 24.12 | 24.12 | 0.54% | 2,028,662 |
| Nov 20, 2025 | 24.51 | 25.70 | 23.80 | 23.99 | 23.99 | -0.83% | 7,512,716 |
| Nov 19, 2025 | 25.35 | 28.24 | 23.90 | 24.19 | 24.19 | -3.89% | 12,532,220 |
| Nov 18, 2025 | 26.50 | 26.80 | 24.01 | 25.17 | 25.17 | -4.84% | 3,604,432 |
| Nov 17, 2025 | 28.00 | 28.13 | 26.10 | 26.45 | 26.45 | -3.82% | 3,831,260 |
| Nov 14, 2025 | 28.00 | 28.38 | 26.92 | 27.50 | 27.50 | -0.22% | 2,353,212 |
| Nov 13, 2025 | 28.10 | 28.80 | 27.30 | 27.56 | 27.56 | -0.83% | 4,810,050 |
| Nov 12, 2025 | 29.34 | 30.00 | 27.42 | 27.79 | 27.79 | -4.07% | 8,451,091 |
| Nov 11, 2025 | 30.75 | 31.67 | 28.70 | 28.97 | 28.97 | -3.37% | 5,539,053 |
| Nov 10, 2025 | 30.90 | 33.00 | 29.56 | 29.98 | 29.98 | -3.57% | 8,134,908 |
| Nov 7, 2025 | 32.15 | 34.80 | 31.00 | 31.09 | 31.09 | -3.06% | 11,529,090 |
| Nov 6, 2025 | 34.82 | 38.00 | 31.06 | 32.07 | 32.07 | -2.67% | 22,240,230 |
| Nov 4, 2025 | 29.78 | 35.00 | 29.60 | 32.95 | 32.95 | 10.64% | 18,713,170 |
| Nov 3, 2025 | 29.90 | 31.25 | 29.73 | 29.78 | 29.78 | 1.53% | 4,982,366 |
| Oct 31, 2025 | 30.50 | 31.89 | 28.50 | 29.33 | 29.33 | -4.77% | 5,890,810 |
| Oct 30, 2025 | 32.80 | 33.00 | 28.91 | 30.80 | 30.80 | 7.58% | 10,024,670 |
| Oct 29, 2025 | 25.24 | 28.66 | 25.24 | 28.63 | 28.63 | 19.84% | 9,727,752 |
| Oct 28, 2025 | 23.99 | 24.00 | 23.60 | 23.89 | 23.89 | 1.27% | 722,222 |
| Oct 27, 2025 | 24.00 | 24.00 | 23.00 | 23.59 | 23.59 | -1.59% | 241,040 |
| Oct 24, 2025 | 24.19 | 24.19 | 23.50 | 23.97 | 23.97 | 0.08% | 206,982 |
| Oct 23, 2025 | 24.44 | 24.44 | 23.75 | 23.95 | 23.95 | -0.21% | 305,497 |
| Oct 21, 2025 | 24.00 | 24.05 | 23.11 | 24.00 | 24.00 | -0.08% | 117,064 |
| Oct 20, 2025 | 24.69 | 24.80 | 23.88 | 24.02 | 24.02 | 1.26% | 355,456 |
| Oct 17, 2025 | 24.33 | 24.50 | 23.40 | 23.72 | 23.72 | -1.70% | 290,140 |
| Oct 16, 2025 | 24.50 | 25.10 | 23.80 | 24.13 | 24.13 | -1.35% | 600,705 |
| Oct 15, 2025 | 24.01 | 24.87 | 23.51 | 24.46 | 24.46 | 0.45% | 494,296 |
| Oct 14, 2025 | 25.00 | 25.59 | 24.01 | 24.35 | 24.35 | -2.60% | 417,447 |
| Oct 13, 2025 | 25.20 | 26.00 | 24.86 | 25.00 | 25.00 | -0.04% | 514,500 |
| Oct 10, 2025 | 25.49 | 25.50 | 24.75 | 25.01 | 25.01 | -0.12% | 382,425 |
| Oct 9, 2025 | 26.00 | 26.29 | 23.10 | 25.04 | 25.04 | -3.43% | 825,155 |
| Oct 8, 2025 | 27.30 | 27.77 | 25.60 | 25.93 | 25.93 | -2.34% | 570,106 |