Bluegod Entertainment Limited (BOM:539175)
India · Delayed Price · Currency is INR 4.490
+0.210 (4.91%)
At close: Feb 12, 2026
Bluegod Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.48 | 4.49 | 4.47 | 4.49 | 4.49 | 4.91% | 4,379,948 |
| Feb 11, 2026 | 4.17 | 4.29 | 4.15 | 4.28 | 4.28 | 4.65% | 1,878,498 |
| Feb 10, 2026 | 3.72 | 4.10 | 3.72 | 4.09 | 4.09 | 4.60% | 3,141,072 |
| Feb 9, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 4.83% | 6,399,036 |
| Feb 6, 2026 | 3.92 | 3.92 | 3.73 | 3.73 | 3.73 | -4.85% | 499,450 |
| Feb 5, 2026 | 4.19 | 4.28 | 3.92 | 3.92 | 3.92 | -4.85% | 1,190,258 |
| Feb 4, 2026 | 4.11 | 4.12 | 4.10 | 4.12 | 4.12 | 4.83% | 1,558,480 |
| Feb 3, 2026 | 3.92 | 3.93 | 3.83 | 3.93 | 3.93 | 4.80% | 1,963,227 |
| Feb 2, 2026 | 3.41 | 3.75 | 3.41 | 3.75 | 3.75 | 4.75% | 2,949,745 |
| Feb 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | 93,385 |
| Jan 30, 2026 | 3.99 | 4.08 | 3.76 | 3.76 | 3.76 | -4.81% | 1,198,790 |
| Jan 29, 2026 | 3.89 | 4.00 | 3.70 | 3.95 | 3.95 | 1.54% | 3,018,434 |
| Jan 28, 2026 | 4.10 | 4.22 | 3.88 | 3.89 | 3.89 | -4.66% | 2,054,960 |
| Jan 27, 2026 | 4.40 | 4.40 | 4.08 | 4.08 | 4.08 | -4.90% | 680,104 |
| Jan 23, 2026 | 4.30 | 4.42 | 4.10 | 4.29 | 4.29 | 1.66% | 2,431,910 |
| 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 |