Bluegod Entertainment Limited (BOM:539175)
India · Delayed Price · Currency is INR 4.290
+0.070 (1.66%)
At close: Jan 23, 2026
Bluegod Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.26 | 4.26 | 3.89 | 4.22 | 4.22 | 3.94% | 3,483,050 |
| Jan 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.92% | 1,312,237 |
| Jan 20, 2026 | 4.54 | 4.60 | 4.27 | 4.27 | 4.27 | -4.90% | 1,814,098 |
| Jan 19, 2026 | 4.67 | 4.67 | 4.23 | 4.49 | 4.49 | 0.90% | 6,269,467 |
| Jan 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.98% | 2,513,966 |
| Jan 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.94% | 57,197 |
| Jan 13, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.91% | 36,537 |
| Jan 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.87% | 82,547 |
| Jan 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.84% | 115,318 |
| Jan 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 1,091,190 |
| Jan 7, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 2,485,876 |
| Jan 6, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 2.00% | 1,973,847 |
| Jan 5, 2026 | 5.04 | 5.04 | 4.87 | 5.00 | 5.00 | 0.81% | 1,256,210 |
| Jan 2, 2026 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 1.85% | 4,036,266 |
| Jan 1, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.81% | 598,152 |
| Dec 31, 2025 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 1.85% | 5,939,546 |
| Dec 30, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.88% | 2,799,140 |
| Dec 29, 2025 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 1.92% | 6,051,688 |
| Dec 26, 2025 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | 1.96% | 3,896,204 |
| Dec 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.00% | 4,844,040 |
| Dec 23, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.81% | 5,206,710 |
| Dec 22, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.84% | 6,758,029 |
| Dec 19, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | 1.64% | 5,131,173 |
| Dec 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 3,664,171 |
| Dec 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | 4,111,972 |
| Dec 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | 3,457,397 |
| Dec 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.76% | 3,955,323 |
| Dec 12, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.79% | 3,849,098 |
| Dec 11, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 4.84% | 4,508,088 |
| Dec 10, 2025 | 3.56 | 3.73 | 3.56 | 3.72 | 3.72 | 4.49% | 2,980,919 |
| Dec 9, 2025 | 3.32 | 3.59 | 3.25 | 3.56 | 3.56 | 4.09% | 6,740,610 |
| Dec 8, 2025 | 3.35 | 3.43 | 3.11 | 3.42 | 3.42 | 4.59% | 8,728,673 |
| Dec 5, 2025 | 3.39 | 3.49 | 3.23 | 3.27 | 3.27 | -3.54% | 1,378,063 |
| Dec 4, 2025 | 3.28 | 3.39 | 3.12 | 3.39 | 3.39 | 4.95% | 5,916,017 |
| Dec 3, 2025 | 3.32 | 3.33 | 3.12 | 3.23 | 3.23 | -1.52% | 3,513,626 |
| Dec 2, 2025 | 3.28 | 3.33 | 3.24 | 3.28 | 3.28 | 1.23% | 3,581,780 |
| Dec 1, 2025 | 3.25 | 3.28 | 3.04 | 3.24 | 3.24 | 1.89% | 3,211,803 |
| Nov 28, 2025 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 1.92% | 6,878,964 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.12 | 3.12 | 3.12 | -1.89% | 3,053,057 |
| Nov 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | 1,661,776 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -1.82% | 2,688,956 |
| Nov 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 189,080 |
| Nov 21, 2025 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | 1.82% | 8,539,397 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 19,846 |
| Nov 19, 2025 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -1.75% | 2,814,711 |
| Nov 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | 6,525,016 |
| Nov 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | 6,905,294 |
| Nov 14, 2025 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | 1.54% | 13,973,990 |
| Nov 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.81% | 59,950 |
| Nov 12, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.78% | 49,449 |