Bluegod Entertainment Limited (BOM:539175)
India · Delayed Price · Currency is INR 3.280
+0.080 (2.50%)
At close: Mar 27, 2026
Bluegod Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.04 | 3.35 | 3.04 | 3.28 | 3.28 | 2.50% | 5,829,740 |
| Mar 25, 2026 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | 4.92% | 1,081,930 |
| Mar 24, 2026 | 3.00 | 3.10 | 2.85 | 3.05 | 3.05 | 2.69% | 1,277,148 |
| Mar 23, 2026 | 3.10 | 3.10 | 2.97 | 2.97 | 2.97 | -4.81% | 246,603 |
| Mar 20, 2026 | 3.04 | 3.18 | 2.95 | 3.12 | 3.12 | 2.63% | 1,059,346 |
| Mar 19, 2026 | 3.19 | 3.19 | 3.04 | 3.04 | 3.04 | -5.00% | 682,532 |
| Mar 18, 2026 | 3.12 | 3.27 | 3.12 | 3.20 | 3.20 | -1.23% | 302,788 |
| Mar 17, 2026 | 3.18 | 3.33 | 3.07 | 3.24 | 3.24 | 0.62% | 1,271,803 |
| Mar 16, 2026 | 3.22 | 3.34 | 3.06 | 3.22 | 3.22 | - | 929,747 |
| Mar 13, 2026 | 3.23 | 3.32 | 3.22 | 3.22 | 3.22 | -4.73% | 289,263 |
| Mar 12, 2026 | 3.31 | 3.45 | 3.31 | 3.38 | 3.38 | -2.59% | 452,776 |
| Mar 11, 2026 | 3.38 | 3.50 | 3.38 | 3.47 | 3.47 | -1.98% | 1,290,732 |
| Mar 10, 2026 | 3.47 | 3.57 | 3.34 | 3.54 | 3.54 | 1.72% | 1,208,609 |
| Mar 9, 2026 | 3.47 | 3.50 | 3.34 | 3.48 | 3.48 | 0.29% | 937,048 |
| Mar 6, 2026 | 3.50 | 3.59 | 3.33 | 3.47 | 3.47 | -3.61% | 1,403,891 |
| Mar 5, 2026 | 3.58 | 3.61 | 3.41 | 3.60 | 3.50 | 1.69% | 1,276,881 |
| Mar 4, 2026 | 3.67 | 3.69 | 3.49 | 3.54 | 3.45 | -3.54% | 1,449,082 |
| Mar 2, 2026 | 3.66 | 3.90 | 3.66 | 3.67 | 3.57 | -2.65% | 1,040,899 |
| Feb 27, 2026 | 3.67 | 3.82 | 3.50 | 3.77 | 3.67 | 3.29% | 2,796,960 |
| Feb 26, 2026 | 3.54 | 3.66 | 3.32 | 3.65 | 3.55 | 4.58% | 2,241,175 |
| Feb 25, 2026 | 3.64 | 3.72 | 3.46 | 3.49 | 3.40 | -4.12% | 728,052 |
| Feb 24, 2026 | 3.86 | 3.86 | 3.64 | 3.64 | 3.54 | -4.96% | 1,179,614 |
| Feb 23, 2026 | 3.61 | 3.90 | 3.61 | 3.83 | 3.73 | 1.06% | 1,614,047 |
| Feb 20, 2026 | 3.79 | 4.09 | 3.79 | 3.79 | 3.69 | -4.77% | 457,828 |
| Feb 19, 2026 | 4.18 | 4.35 | 3.98 | 3.98 | 3.87 | -4.78% | 930,076 |
| Feb 18, 2026 | 4.35 | 4.39 | 4.18 | 4.18 | 4.07 | -4.78% | 2,973,112 |
| Feb 17, 2026 | 4.59 | 4.65 | 4.30 | 4.39 | 4.27 | -1.35% | 2,516,804 |
| Feb 16, 2026 | 4.06 | 4.47 | 4.06 | 4.45 | 4.33 | 4.22% | 2,932,799 |
| Feb 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.16 | -4.90% | 176,090 |
| Feb 12, 2026 | 4.48 | 4.49 | 4.47 | 4.49 | 4.37 | 4.91% | 4,379,948 |
| Feb 11, 2026 | 4.17 | 4.29 | 4.15 | 4.28 | 4.17 | 4.65% | 1,878,498 |
| Feb 10, 2026 | 3.72 | 4.10 | 3.72 | 4.09 | 3.98 | 4.60% | 3,141,072 |
| Feb 9, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.81 | 4.83% | 6,399,036 |
| Feb 6, 2026 | 3.92 | 3.92 | 3.73 | 3.73 | 3.63 | -4.85% | 499,450 |
| Feb 5, 2026 | 4.19 | 4.28 | 3.92 | 3.92 | 3.81 | -4.85% | 1,190,258 |
| Feb 4, 2026 | 4.11 | 4.12 | 4.10 | 4.12 | 4.01 | 4.83% | 1,558,480 |
| Feb 3, 2026 | 3.92 | 3.93 | 3.83 | 3.93 | 3.82 | 4.80% | 1,963,227 |
| Feb 2, 2026 | 3.41 | 3.75 | 3.41 | 3.75 | 3.65 | 4.75% | 2,949,745 |
| Feb 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.48 | -4.79% | 93,385 |
| Jan 30, 2026 | 3.99 | 4.08 | 3.76 | 3.76 | 3.66 | -4.81% | 1,198,790 |
| Jan 29, 2026 | 3.89 | 4.00 | 3.70 | 3.95 | 3.84 | 1.54% | 3,018,434 |
| Jan 28, 2026 | 4.10 | 4.22 | 3.88 | 3.89 | 3.79 | -4.66% | 2,054,960 |
| Jan 27, 2026 | 4.40 | 4.40 | 4.08 | 4.08 | 3.97 | -4.90% | 680,104 |
| Jan 23, 2026 | 4.30 | 4.42 | 4.10 | 4.29 | 4.18 | 1.66% | 2,431,910 |
| Jan 22, 2026 | 4.26 | 4.26 | 3.89 | 4.22 | 4.11 | 3.94% | 3,483,050 |
| Jan 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.95 | -4.92% | 1,312,237 |
| Jan 20, 2026 | 4.54 | 4.60 | 4.27 | 4.27 | 4.16 | -4.90% | 1,814,098 |
| Jan 19, 2026 | 4.67 | 4.67 | 4.23 | 4.49 | 4.37 | 0.90% | 6,269,467 |
| Jan 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.33 | -1.98% | 2,513,966 |
| Jan 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.42 | -1.94% | 57,197 |