Bluegod Entertainment Limited (BOM:539175)
India · Delayed Price · Currency is INR 2.640
+0.120 (4.76%)
At close: May 8, 2026
Bluegod Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.63 | 2.64 | 2.63 | 2.64 | 2.64 | 4.76% | 8,408,605 |
| May 7, 2026 | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | 5.00% | 7,970,520 |
| May 6, 2026 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | 4.80% | 8,106,572 |
| May 5, 2026 | 2.13 | 2.29 | 2.10 | 2.29 | 2.29 | 4.57% | 3,521,254 |
| May 4, 2026 | 2.11 | 2.33 | 2.11 | 2.19 | 2.19 | -1.35% | 13,445,110 |
| Apr 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -4.72% | 173,245 |
| Apr 29, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -4.90% | 179,787 |
| Apr 28, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -4.67% | 193,203 |
| Apr 27, 2026 | 2.76 | 2.76 | 2.57 | 2.57 | 2.57 | -4.81% | 1,353,261 |
| Apr 24, 2026 | 2.79 | 2.81 | 2.66 | 2.70 | 2.70 | -3.23% | 3,650,702 |
| Apr 23, 2026 | 2.83 | 2.94 | 2.79 | 2.79 | 2.79 | -4.78% | 851,310 |
| Apr 22, 2026 | 2.94 | 3.02 | 2.79 | 2.93 | 2.93 | - | 2,681,363 |
| Apr 21, 2026 | 3.04 | 3.08 | 2.93 | 2.93 | 2.93 | -4.87% | 1,152,407 |
| Apr 20, 2026 | 3.25 | 3.25 | 3.08 | 3.08 | 3.08 | -4.94% | 1,251,284 |
| Apr 17, 2026 | 3.22 | 3.28 | 3.12 | 3.24 | 3.24 | 0.93% | 1,024,911 |
| Apr 16, 2026 | 3.27 | 3.29 | 3.08 | 3.21 | 3.21 | -0.93% | 8,564,004 |
| Apr 15, 2026 | 3.32 | 3.38 | 3.14 | 3.24 | 3.24 | -0.92% | 3,964,137 |
| Apr 13, 2026 | 3.31 | 3.34 | 3.17 | 3.27 | 3.27 | -0.30% | 2,866,002 |
| Apr 10, 2026 | 3.19 | 3.29 | 3.19 | 3.28 | 3.28 | 4.46% | 1,794,804 |
| Apr 9, 2026 | 3.23 | 3.32 | 3.06 | 3.14 | 3.14 | -2.48% | 3,996,101 |
| Apr 8, 2026 | 3.20 | 3.30 | 3.20 | 3.22 | 3.22 | -4.17% | 5,373,270 |
| Apr 7, 2026 | 3.53 | 3.59 | 3.36 | 3.36 | 3.36 | -4.82% | 3,494,642 |
| Apr 6, 2026 | 3.87 | 3.88 | 3.52 | 3.53 | 3.53 | -4.59% | 15,185,010 |
| Apr 2, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 4.82% | 3,918,559 |
| Apr 1, 2026 | 3.50 | 3.55 | 3.50 | 3.53 | 3.53 | 3.22% | 4,285,168 |
| Mar 30, 2026 | 3.41 | 3.44 | 3.29 | 3.42 | 3.42 | 4.27% | 4,828,879 |
| 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 |