Bluegod Entertainment Limited (BOM:539175)
India · Delayed Price · Currency is INR 32.02
-0.65 (-1.99%)
At close: Aug 28, 2025
Bluegod Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 33.32 | 33.32 | 32.02 | 32.02 | 32.02 | -1.99% | 2,956,484 |
| Aug 26, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 2.00% | 2,342,754 |
| Aug 25, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.97% | 1,123,103 |
| Aug 22, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.98% | 1,098,459 |
| Aug 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | 1,030,755 |
| Aug 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.99% | 1,068,219 |
| Aug 19, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 2.00% | 1,153,925 |
| Aug 18, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 1.97% | 1,558,987 |
| Aug 14, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.97% | 1,549,811 |
| Aug 13, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.97% | 1,491,400 |
| Aug 12, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.97% | 1,020,432 |
| Aug 11, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.97% | 1,375,614 |
| Aug 8, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.98% | 1,566,125 |
| Aug 7, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.97% | 1,505,822 |
| Aug 6, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.97% | 2,078,685 |
| Aug 5, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.97% | 907,536 |
| Aug 4, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.97% | 1,028,168 |
| Aug 1, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.96% | 1,981,914 |
| Jul 31, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.96% | 2,201,480 |
| Jul 30, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 2.00% | 915,189 |
| Jul 29, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.99% | 1,416,809 |
| Jul 28, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.99% | 1,150,503 |
| Jul 25, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.98% | 1,581,804 |
| Jul 24, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.97% | 1,521,746 |
| Jul 23, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.96% | 1,690,273 |
| Jul 22, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 2.00% | 962,162 |
| Jul 21, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.99% | 1,222,658 |
| Jul 18, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.97% | 1,972,279 |
| Jul 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.96% | 1,471,818 |
| Jul 16, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.00% | 1,433,309 |
| Jul 15, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.98% | 1,099,081 |
| Jul 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.97% | 1,076,066 |
| Jul 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.95% | 1,628,571 |
| Jul 10, 2025 | 17.12 | 17.46 | 17.12 | 17.46 | 17.46 | 1.99% | 358,569 |
| Jul 9, 2025 | 16.46 | 17.12 | 16.46 | 17.12 | 17.12 | 1.97% | 681,752 |
| Jul 8, 2025 | 16.80 | 16.80 | 16.79 | 16.79 | 16.79 | 1.88% | 1,333,773 |
| Jul 7, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.98% | 17,703 |
| Jul 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.96% | 12,019 |
| Jul 3, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.99% | 10,993 |
| Jul 2, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.97% | 116,737 |
| Jul 1, 2025 | 15.22 | 15.24 | 15.22 | 15.24 | 15.24 | -1.87% | 569,317 |
| Jun 30, 2025 | 14.93 | 15.53 | 14.93 | 15.53 | 15.53 | 1.97% | 1,273,092 |
| Jun 27, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.94% | 21,193 |
| Jun 26, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.98% | 27,369 |
| Jun 25, 2025 | 14.37 | 14.65 | 14.37 | 14.65 | 14.65 | 1.95% | 101,588 |
| Jun 24, 2025 | 13.74 | 14.70 | 13.32 | 14.37 | 14.37 | 2.50% | 49,610 |
| Jun 23, 2025 | 13.88 | 14.36 | 13.00 | 14.02 | 14.02 | 2.49% | 133,314 |
| Jun 20, 2025 | 13.80 | 13.90 | 12.85 | 13.68 | 13.68 | 1.18% | 59,143 |
| Jun 19, 2025 | 13.83 | 13.83 | 13.51 | 13.52 | 13.52 | 2.50% | 28,918 |
| Jun 18, 2025 | 13.17 | 13.45 | 13.17 | 13.19 | 13.19 | 2.65% | 26,552 |