Blue Pebble Limited (NSE:BLUEPEBBLE)
India
· Delayed Price · Currency is INR 118.00
0.00 (0.00%)
Apr 29, 2026, 3:28 PM IST
Blue Pebble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | - | 20,800 |
| Apr 28, 2026 | 116.50 | 119.00 | 115.10 | 118.00 | 118.00 | -1.58% | 19,600 |
| Apr 27, 2026 | 122.00 | 123.90 | 119.50 | 119.90 | 119.90 | -3.50% | 4,800 |
| Apr 24, 2026 | 124.90 | 125.00 | 123.50 | 124.25 | 124.25 | -1.78% | 5,200 |
| Apr 23, 2026 | 131.90 | 131.90 | 126.00 | 126.50 | 126.50 | -4.28% | 3,200 |
| Apr 22, 2026 | 135.00 | 135.00 | 128.25 | 132.15 | 132.15 | -2.11% | 19,600 |
| Apr 21, 2026 | 135.95 | 135.95 | 135.00 | 135.00 | 135.00 | -0.74% | 2,000 |
| Apr 20, 2026 | 138.00 | 141.00 | 134.00 | 136.00 | 136.00 | -1.45% | 10,800 |
| Apr 16, 2026 | 140.00 | 145.90 | 137.00 | 138.00 | 138.00 | -3.83% | 4,400 |
| Apr 15, 2026 | 142.60 | 145.00 | 141.55 | 143.50 | 143.50 | -3.69% | 3,200 |
| Apr 13, 2026 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | - | 7,600 |
| Apr 10, 2026 | 145.10 | 149.00 | 145.10 | 149.00 | 149.00 | 1.22% | 7,600 |
| Apr 9, 2026 | 147.50 | 148.00 | 140.10 | 147.20 | 147.20 | 2.94% | 16,000 |
| Apr 8, 2026 | 139.50 | 144.50 | 133.00 | 143.00 | 143.00 | 3.81% | 24,400 |
| Apr 7, 2026 | 136.45 | 137.75 | 136.45 | 137.75 | 137.75 | 4.99% | 8,800 |
| Apr 6, 2026 | 130.90 | 131.55 | 129.80 | 131.20 | 131.20 | 4.71% | 20,000 |
| Apr 2, 2026 | 118.00 | 126.00 | 118.00 | 125.30 | 125.30 | 4.16% | 5,600 |
| Apr 1, 2026 | 118.70 | 120.30 | 118.70 | 120.30 | 120.30 | 4.97% | 2,800 |
| Mar 30, 2026 | 114.05 | 117.00 | 112.70 | 114.60 | 114.60 | -3.37% | 12,800 |
| Mar 27, 2026 | 111.75 | 119.80 | 111.70 | 118.60 | 118.60 | 1.72% | 9,600 |
| Mar 25, 2026 | 118.80 | 120.80 | 114.50 | 116.60 | 116.60 | 1.35% | 11,200 |
| Mar 24, 2026 | 109.00 | 118.00 | 108.30 | 115.05 | 115.05 | 1.01% | 5,600 |
| Mar 23, 2026 | 109.35 | 114.00 | 109.25 | 113.90 | 113.90 | -0.96% | 6,400 |
| Mar 20, 2026 | 106.65 | 115.00 | 105.60 | 115.00 | 115.00 | 3.51% | 9,200 |
| Mar 19, 2026 | 110.00 | 113.95 | 110.00 | 111.10 | 111.10 | 1.18% | 6,400 |
| Mar 18, 2026 | 103.00 | 111.25 | 103.00 | 109.80 | 109.80 | 2.62% | 5,600 |
| Mar 17, 2026 | 103.00 | 109.20 | 103.00 | 107.00 | 107.00 | 2.88% | 9,600 |
| Mar 16, 2026 | 99.00 | 104.00 | 99.00 | 104.00 | 104.00 | 4.00% | 6,000 |
| Mar 13, 2026 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | -4.94% | 2,400 |
| Mar 12, 2026 | 104.45 | 105.20 | 102.70 | 105.20 | 105.20 | -2.55% | 4,800 |
| Mar 11, 2026 | 99.10 | 108.00 | 99.10 | 107.95 | 107.95 | 4.10% | 3,200 |
| Mar 10, 2026 | 100.90 | 105.20 | 100.80 | 103.70 | 103.70 | -2.22% | 6,000 |
| Mar 9, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | -4.97% | 1,600 |
| Mar 6, 2026 | 117.05 | 117.05 | 111.50 | 111.60 | 111.60 | -4.90% | 4,000 |
| Mar 5, 2026 | 118.10 | 118.10 | 117.35 | 117.35 | 117.35 | -4.98% | 2,400 |
| Mar 4, 2026 | 129.95 | 129.95 | 123.50 | 123.50 | 123.50 | -4.96% | 3,200 |
| Mar 2, 2026 | 139.00 | 139.00 | 129.95 | 129.95 | 129.95 | -4.97% | 1,600 |
| Feb 27, 2026 | 134.50 | 140.00 | 134.50 | 136.75 | 136.75 | -3.39% | 4,800 |
| Feb 26, 2026 | 142.00 | 142.00 | 141.55 | 141.55 | 141.55 | -5.00% | 2,000 |
| Feb 24, 2026 | 148.10 | 149.00 | 148.05 | 149.00 | 149.00 | -3.87% | 2,400 |
| Feb 23, 2026 | 148.10 | 157.00 | 146.00 | 155.00 | 155.00 | 2.65% | 16,000 |
| Feb 20, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -2.71% | 400 |
| Feb 19, 2026 | 154.95 | 156.20 | 152.70 | 155.20 | 155.20 | 0.13% | 14,400 |
| Feb 18, 2026 | 150.00 | 155.00 | 149.05 | 155.00 | 155.00 | 0.55% | 30,000 |
| Feb 17, 2026 | 156.95 | 157.00 | 150.00 | 154.15 | 154.15 | -1.50% | 18,800 |
| Feb 16, 2026 | 151.00 | 157.00 | 151.00 | 156.50 | 156.50 | 2.29% | 26,000 |
| Feb 13, 2026 | 156.50 | 158.00 | 153.00 | 153.00 | 153.00 | - | 9,200 |
| Feb 12, 2026 | 153.20 | 157.95 | 151.10 | 153.00 | 153.00 | -0.16% | 7,200 |
| Feb 11, 2026 | 155.00 | 158.00 | 149.35 | 153.25 | 153.25 | -1.13% | 15,600 |
| Feb 10, 2026 | 145.00 | 157.00 | 145.00 | 155.00 | 155.00 | 5.62% | 19,600 |
| Feb 9, 2026 | 148.45 | 148.45 | 143.10 | 146.75 | 146.75 | 3.05% | 17,200 |
| Feb 6, 2026 | 142.55 | 146.00 | 140.05 | 142.40 | 142.40 | 0.14% | 8,400 |
| Feb 5, 2026 | 147.00 | 147.00 | 140.00 | 142.20 | 142.20 | -2.67% | 4,000 |
| Feb 4, 2026 | 147.00 | 148.90 | 146.10 | 146.10 | 146.10 | -1.62% | 2,400 |
| Feb 3, 2026 | 149.00 | 149.00 | 145.00 | 148.50 | 148.50 | -2.24% | 9,200 |
| Feb 2, 2026 | 154.75 | 158.05 | 151.90 | 151.90 | 151.90 | 3.19% | 4,800 |
| Feb 1, 2026 | 149.55 | 149.55 | 147.15 | 147.20 | 147.20 | -1.57% | 7,200 |
| Jan 30, 2026 | 153.40 | 153.40 | 149.05 | 149.55 | 149.55 | -1.64% | 3,600 |
| Jan 29, 2026 | 152.95 | 156.95 | 150.95 | 152.05 | 152.05 | 0.03% | 5,200 |
| Jan 28, 2026 | 150.90 | 154.75 | 148.00 | 152.00 | 152.00 | 2.01% | 19,200 |
| Jan 27, 2026 | 154.40 | 154.40 | 149.00 | 149.00 | 149.00 | -0.53% | 1,200 |
| Jan 23, 2026 | 161.50 | 166.40 | 145.00 | 149.80 | 149.80 | -7.24% | 24,400 |
| Jan 22, 2026 | 152.75 | 166.80 | 146.00 | 161.50 | 161.50 | 9.90% | 71,200 |
| Jan 21, 2026 | 143.00 | 163.95 | 142.00 | 146.95 | 146.95 | 7.54% | 135,600 |
| Jan 20, 2026 | 143.70 | 151.90 | 134.00 | 136.65 | 136.65 | -2.18% | 31,200 |
| Jan 19, 2026 | 136.95 | 149.00 | 136.00 | 139.70 | 139.70 | 4.10% | 27,600 |
| Jan 16, 2026 | 123.10 | 146.00 | 123.10 | 134.20 | 134.20 | 9.02% | 53,600 |
| Jan 14, 2026 | 126.00 | 127.50 | 120.00 | 123.10 | 123.10 | -5.53% | 27,200 |
| Jan 13, 2026 | 126.00 | 134.35 | 126.00 | 130.30 | 130.30 | 5.12% | 21,200 |
| Jan 12, 2026 | 119.85 | 124.00 | 118.80 | 123.95 | 123.95 | 3.29% | 14,000 |
| Jan 9, 2026 | 114.95 | 121.00 | 114.95 | 120.00 | 120.00 | 4.39% | 8,800 |
| Jan 8, 2026 | 115.00 | 118.00 | 113.00 | 114.95 | 114.95 | -3.00% | 4,000 |
| Jan 7, 2026 | 118.05 | 120.00 | 118.00 | 118.50 | 118.50 | 0.17% | 4,400 |
| Jan 6, 2026 | 118.60 | 120.05 | 118.30 | 118.30 | 118.30 | -0.17% | 2,800 |
| Jan 5, 2026 | 123.00 | 123.00 | 118.50 | 118.50 | 118.50 | -4.90% | 800 |
| Jan 2, 2026 | 126.30 | 144.80 | 124.05 | 124.60 | 124.60 | -0.36% | 8,400 |
| Jan 1, 2026 | 116.50 | 130.00 | 116.50 | 125.05 | 125.05 | 10.22% | 37,600 |
| Dec 31, 2025 | 109.55 | 114.60 | 109.55 | 113.45 | 113.45 | -0.70% | 3,200 |
| Dec 30, 2025 | 115.00 | 119.00 | 113.80 | 114.25 | 114.25 | -0.31% | 13,200 |
| Dec 29, 2025 | 122.70 | 123.00 | 113.00 | 114.60 | 114.60 | -6.60% | 16,000 |
| Dec 26, 2025 | 125.20 | 127.00 | 120.05 | 122.70 | 122.70 | -1.05% | 12,000 |
| Dec 24, 2025 | 112.00 | 124.00 | 110.05 | 124.00 | 124.00 | 7.83% | 10,400 |
| Dec 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.43% | 400 |
| Dec 22, 2025 | 114.00 | 115.50 | 113.00 | 115.50 | 115.50 | 2.30% | 1,200 |
| Dec 19, 2025 | 111.55 | 115.00 | 111.55 | 112.90 | 112.90 | -1.48% | 7,200 |
| Dec 18, 2025 | 116.00 | 116.00 | 113.00 | 114.60 | 114.60 | -1.21% | 5,600 |
| Dec 17, 2025 | 116.00 | 125.90 | 116.00 | 116.00 | 116.00 | -4.17% | 16,000 |
| Dec 16, 2025 | 118.00 | 133.00 | 113.10 | 121.05 | 121.05 | 1.38% | 38,800 |
| Dec 15, 2025 | 100.20 | 120.20 | 100.15 | 119.40 | 119.40 | 17.06% | 33,600 |
| Dec 12, 2025 | 101.00 | 102.95 | 101.00 | 102.00 | 102.00 | 3.03% | 3,600 |
| Dec 11, 2025 | 97.50 | 99.95 | 97.50 | 99.00 | 99.00 | -0.50% | 6,800 |
| Dec 10, 2025 | 98.00 | 102.40 | 98.00 | 99.50 | 99.50 | 2.10% | 4,400 |
| Dec 9, 2025 | 96.15 | 100.00 | 96.15 | 97.45 | 97.45 | -2.55% | 3,200 |
| Dec 8, 2025 | 100.00 | 101.55 | 97.00 | 100.00 | 100.00 | 1.32% | 7,600 |
| Dec 5, 2025 | 104.10 | 104.10 | 98.40 | 98.70 | 98.70 | -2.85% | 4,000 |
| Dec 4, 2025 | 100.05 | 102.60 | 99.00 | 101.60 | 101.60 | 0.54% | 4,400 |
| Dec 3, 2025 | 103.10 | 103.10 | 101.00 | 101.05 | 101.05 | -2.60% | 4,800 |
| Dec 2, 2025 | 103.00 | 106.00 | 102.55 | 103.75 | 103.75 | -4.11% | 8,000 |
| Dec 1, 2025 | 113.00 | 113.00 | 106.50 | 108.20 | 108.20 | -3.26% | 14,400 |
| Nov 28, 2025 | 108.90 | 112.20 | 104.00 | 111.85 | 111.85 | 9.66% | 31,200 |