NSE:BLUECLOUDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	17.85	18.19	17.61	18.00	18.00	1.12%	3,401,196
Nov 8, 2026	17.79	17.98	16.00	17.80	17.80	0.91%	469,599
Nov 6, 2026	17.80	17.80	17.10	17.64	17.64	-1.12%	2,294,201
Nov 5, 2026	18.26	18.45	17.70	17.84	17.84	-0.89%	8,507,220
Nov 4, 2026	18.16	18.25	17.96	18.00	18.00	-1.42%	6,337,984
Nov 3, 2026	18.65	18.79	17.86	18.26	18.26	-1.03%	2,149,871
Nov 2, 2026	18.59	18.75	18.20	18.45	18.45	0.05%	1,168,788
Oct 30, 2026	18.35	18.58	18.01	18.44	18.44	-0.05%	1,104,477
Oct 29, 2026	18.65	18.67	18.30	18.45	18.45	-1.49%	903,470
Oct 28, 2026	18.45	18.99	18.03	18.73	18.73	2.07%	1,349,775
Oct 27, 2026	18.49	18.60	18.00	18.35	18.35	0.55%	817,954
Oct 26, 2026	18.45	18.55	17.92	18.25	18.25	-0.76%	1,009,419
Oct 23, 2026	19.50	19.50	18.00	18.39	18.39	-3.16%	1,939,493
Oct 22, 2026	19.52	19.52	18.85	18.99	18.99	-2.67%	1,646,351
Oct 21, 2026	19.73	19.90	18.90	19.51	19.51	-	2,000,779
Oct 19, 2026	19.77	19.85	19.21	19.51	19.51	-1.37%	1,635,321
Oct 16, 2026	19.90	20.06	19.55	19.78	19.78	-0.45%	1,516,187
Oct 15, 2026	20.50	20.50	19.77	19.87	19.87	-0.65%	1,243,155
Oct 14, 2026	19.98	20.99	19.59	20.00	20.00	2.09%	7,728,371
Oct 13, 2026	19.74	19.75	19.30	19.59	19.59	-0.81%	1,798,293
Oct 12, 2026	19.86	20.14	19.61	19.75	19.75	-0.55%	1,945,917
Oct 9, 2026	20.04	20.14	19.26	19.86	19.86	-0.50%	4,438,466
Oct 8, 2026	20.58	21.15	19.82	19.96	19.96	-1.92%	10,852,083
Oct 7, 2026	20.35	22.87	20.08	20.35	20.35	1.70%	58,789,235
Oct 6, 2026	19.66	20.10	19.60	20.01	20.01	2.04%	1,202,785
Oct 5, 2026	20.25	20.75	19.40	19.61	19.61	-1.36%	2,034,648
Oct 1, 2026	20.22	20.28	19.40	19.88	19.88	-0.10%	2,430,865
Sep 30, 2026	20.35	20.82	19.56	19.90	19.90	-1.63%	4,389,309
Sep 29, 2026	21.74	21.74	19.89	20.23	20.23	-6.82%	7,984,831
Sep 28, 2026	22.45	23.96	21.26	21.71	21.71	-2.03%	25,113,780
Sep 25, 2026	20.85	23.57	20.67	22.16	22.16	10.47%	69,599,422
Sep 24, 2026	19.66	20.41	19.50	20.06	20.06	1.67%	2,344,649
Sep 23, 2026	19.18	20.15	19.10	19.73	19.73	2.92%	1,660,415
Sep 22, 2026	19.27	19.37	18.95	19.17	19.17	0.52%	546,154
Sep 21, 2026	19.42	19.49	18.96	19.07	19.07	-1.40%	850,913
Sep 18, 2026	19.65	19.65	19.25	19.34	19.34	-1.18%	493,433
Sep 17, 2026	19.59	19.71	19.44	19.57	19.57	-0.10%	543,486
Sep 16, 2026	19.24	19.74	18.85	19.59	19.59	2.08%	1,424,515
Sep 15, 2026	19.35	20.47	19.05	19.19	19.19	0.31%	1,858,911
Sep 11, 2026	19.50	19.50	19.10	19.13	19.13	-1.90%	846,423
Sep 10, 2026	19.73	19.92	19.30	19.50	19.50	-1.02%	1,031,852
Sep 9, 2026	19.89	19.89	19.55	19.70	19.70	-0.25%	722,640
Sep 8, 2026	19.85	20.10	19.56	19.75	19.75	0.30%	1,221,023
Sep 7, 2026	19.92	20.16	19.62	19.69	19.69	-0.96%	826,444
Sep 4, 2026	19.85	20.15	19.80	19.88	19.88	-0.10%	1,013,239
Sep 3, 2026	20.01	20.34	19.69	19.90	19.90	0.05%	1,111,985
Sep 2, 2026	20.00	20.02	19.61	19.89	19.89	-0.50%	1,134,230
Sep 1, 2026	20.26	20.28	19.90	19.99	19.99	-1.28%	1,271,193
Aug 31, 2026	20.22	20.64	19.95	20.25	20.25	0.30%	2,827,239
Aug 28, 2026	20.60	20.90	19.90	20.19	20.19	-1.17%	3,212,056