Bloom Dekor Limited (BOM:526225)
India · Delayed Price · Currency is INR 7.16
-0.37 (-4.91%)
At close: Jul 23, 2026
Bloom Dekor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.09% | 2,304 |
| Jul 23, 2026 | 7.53 | 7.53 | 7.16 | 7.16 | 7.16 | -4.91% | 76 |
| Jul 22, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.40% | 10 |
| Jul 21, 2026 | 8.27 | 8.27 | 7.50 | 7.50 | 7.50 | -4.82% | 177 |
| Jul 20, 2026 | 7.51 | 7.88 | 7.16 | 7.88 | 7.88 | 4.93% | 810 |
| Jul 17, 2026 | 7.51 | 7.51 | 7.46 | 7.51 | 7.51 | -4.33% | 2,319 |
| Jul 16, 2026 | 7.85 | 8.26 | 7.85 | 7.85 | 7.85 | -4.96% | 411 |
| Jul 15, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -4.95% | 150 |
| Jul 14, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -4.92% | 15 |
| Jul 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 10 |
| Jul 7, 2026 | 9.44 | 9.44 | 9.14 | 9.14 | 9.14 | -3.18% | 507 |
| Jul 3, 2026 | 9.47 | 9.47 | 9.44 | 9.44 | 9.44 | -0.32% | 120 |
| Jul 2, 2026 | 9.90 | 9.90 | 9.44 | 9.47 | 9.47 | 0.32% | 185 |
| Jun 30, 2026 | 9.90 | 9.90 | 9.44 | 9.44 | 9.44 | -4.93% | 21 |
| Jun 29, 2026 | 9.97 | 9.97 | 9.93 | 9.93 | 9.93 | 4.53% | 983 |
| Jun 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% | 119 |
| Jun 23, 2026 | 9.49 | 9.49 | 9.00 | 9.48 | 9.48 | 4.87% | 45 |
| Jun 22, 2026 | 9.09 | 9.09 | 9.04 | 9.04 | 9.04 | 0.44% | 33 |
| Jun 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.81% | 1,345 |
| Jun 17, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.46% | 12 |
| Jun 8, 2026 | 8.13 | 8.71 | 8.13 | 8.71 | 8.71 | 4.94% | 5 |
| Jun 5, 2026 | 8.10 | 8.92 | 8.10 | 8.30 | 8.30 | -2.35% | 898 |
| Jun 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Jun 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.97% | 10 |
| Jun 1, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% | 58 |
| May 29, 2026 | 9.25 | 9.25 | 8.80 | 8.80 | 8.80 | -4.86% | 2,972 |
| May 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.98% | 159 |
| May 22, 2026 | 9.16 | 9.20 | 9.16 | 9.16 | 9.16 | - | 6 |
| May 21, 2026 | 9.00 | 9.16 | 9.00 | 9.16 | 9.16 | - | 200 |
| May 18, 2026 | 8.73 | 9.16 | 8.30 | 9.16 | 9.16 | 4.93% | 1,425 |
| May 15, 2026 | 9.52 | 9.52 | 8.73 | 8.73 | 8.73 | -3.75% | 1,315 |
| May 11, 2026 | 9.46 | 9.46 | 9.04 | 9.07 | 9.07 | -4.53% | 610 |
| May 8, 2026 | 9.50 | 9.50 | 9.03 | 9.50 | 9.50 | - | 2,667 |
| May 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 353 |
| 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 |