Blue Cloud Softech Solutions Limited (BOM:539607)
India
· Delayed Price · Currency is INR 19.26
-0.02 (-0.10%)
At close: Apr 28, 2026
BOM:539607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.28 | 19.50 | 19.10 | 19.26 | 19.26 | -0.10% | 642,706 |
| Apr 27, 2026 | 19.60 | 19.60 | 19.19 | 19.28 | 19.28 | 0.57% | 781,938 |
| Apr 24, 2026 | 19.11 | 19.40 | 19.05 | 19.17 | 19.17 | 0.52% | 568,953 |
| Apr 23, 2026 | 19.64 | 20.20 | 18.95 | 19.07 | 19.07 | -2.10% | 3,082,307 |
| Apr 22, 2026 | 19.07 | 21.00 | 19.00 | 19.48 | 19.48 | 1.88% | 5,764,222 |
| Apr 21, 2026 | 19.40 | 19.40 | 19.06 | 19.12 | 19.12 | 0.53% | 576,014 |
| Apr 20, 2026 | 19.45 | 19.73 | 19.00 | 19.02 | 19.02 | -0.05% | 1,734,142 |
| Apr 17, 2026 | 19.79 | 19.95 | 18.95 | 19.03 | 19.03 | -2.36% | 2,680,611 |
| Apr 16, 2026 | 20.20 | 20.20 | 19.40 | 19.49 | 19.49 | -2.21% | 1,963,187 |
| Apr 15, 2026 | 19.95 | 20.19 | 19.72 | 19.93 | 19.93 | 1.32% | 1,031,621 |
| Apr 13, 2026 | 19.75 | 19.89 | 19.26 | 19.67 | 19.67 | -1.26% | 554,148 |
| Apr 10, 2026 | 20.05 | 20.19 | 19.30 | 19.92 | 19.92 | 0.15% | 1,316,000 |
| Apr 9, 2026 | 19.91 | 20.27 | 19.77 | 19.89 | 19.89 | -0.20% | 1,081,736 |
| Apr 8, 2026 | 20.94 | 20.94 | 19.75 | 19.93 | 19.93 | 1.68% | 2,902,666 |
| Apr 7, 2026 | 19.74 | 21.01 | 19.50 | 19.60 | 19.60 | 0.98% | 2,903,517 |
| Apr 6, 2026 | 19.02 | 19.45 | 19.02 | 19.41 | 19.41 | 1.25% | 517,711 |
| Apr 2, 2026 | 19.19 | 19.24 | 18.80 | 19.17 | 19.17 | -0.47% | 499,757 |
| Apr 1, 2026 | 18.98 | 19.50 | 18.89 | 19.26 | 19.26 | 6.76% | 785,675 |
| Mar 30, 2026 | 18.75 | 19.12 | 17.86 | 18.04 | 18.04 | -4.75% | 1,615,180 |
| Mar 27, 2026 | 20.00 | 20.20 | 18.71 | 18.94 | 18.94 | -4.54% | 1,310,249 |
| Mar 25, 2026 | 20.00 | 20.40 | 19.55 | 19.84 | 19.84 | 4.70% | 2,919,921 |
| Mar 24, 2026 | 19.16 | 19.50 | 18.90 | 18.95 | 18.95 | 3.50% | 973,039 |
| Mar 23, 2026 | 18.75 | 18.85 | 18.24 | 18.31 | 18.31 | -4.04% | 886,254 |
| Mar 20, 2026 | 19.84 | 19.84 | 19.00 | 19.08 | 19.08 | -1.04% | 1,002,404 |
| Mar 19, 2026 | 19.29 | 19.90 | 19.00 | 19.28 | 19.28 | -1.08% | 979,747 |
| Mar 18, 2026 | 18.80 | 19.70 | 18.18 | 19.49 | 19.49 | 4.90% | 1,333,341 |
| Mar 17, 2026 | 18.70 | 19.00 | 18.11 | 18.58 | 18.58 | 0.16% | 1,006,774 |
| Mar 16, 2026 | 19.19 | 19.19 | 18.11 | 18.55 | 18.55 | -2.21% | 1,272,658 |
| Mar 13, 2026 | 19.69 | 19.69 | 18.70 | 18.97 | 18.97 | -3.02% | 1,374,523 |
| Mar 12, 2026 | 19.70 | 19.88 | 19.32 | 19.56 | 19.56 | -0.71% | 1,203,339 |
| Mar 11, 2026 | 19.85 | 20.18 | 19.50 | 19.70 | 19.70 | -1.40% | 1,214,039 |
| Mar 10, 2026 | 19.99 | 20.25 | 19.76 | 19.98 | 19.98 | 2.25% | 895,564 |
| Mar 9, 2026 | 19.50 | 19.70 | 18.89 | 19.54 | 19.54 | -1.81% | 1,191,475 |
| Mar 6, 2026 | 20.20 | 21.70 | 19.50 | 19.90 | 19.90 | -3.12% | 3,694,618 |
| Mar 5, 2026 | 21.00 | 22.50 | 20.40 | 20.54 | 20.54 | -3.48% | 2,702,172 |
| Mar 4, 2026 | 20.86 | 22.00 | 20.00 | 21.28 | 21.28 | -0.05% | 2,299,195 |
| 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 |