Blue Pebble Limited (NSE:BLUEPEBBLE)
India · Delayed Price · Currency is INR 168.00
+4.00 (2.44%)
At close: Oct 21, 2025
Blue Pebble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 164.85 | 164.85 | 159.05 | 161.15 | 161.15 | -0.06% | 4,000 |
| Oct 23, 2025 | 164.05 | 165.00 | 161.00 | 161.25 | 161.25 | -4.02% | 5,200 |
| Oct 21, 2025 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 2.44% | 2,400 |
| Oct 20, 2025 | 164.30 | 165.00 | 164.00 | 164.00 | 164.00 | -0.18% | 2,000 |
| Oct 17, 2025 | 163.25 | 166.50 | 162.05 | 164.30 | 164.30 | -2.20% | 6,000 |
| Oct 16, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 0.30% | 1,200 |
| Oct 15, 2025 | 162.35 | 169.80 | 160.60 | 167.50 | 167.50 | -0.24% | 5,200 |
| Oct 14, 2025 | 167.85 | 167.90 | 167.85 | 167.90 | 167.90 | -0.06% | 800 |
| Oct 13, 2025 | 150.05 | 171.80 | 150.00 | 168.00 | 168.00 | -1.41% | 8,000 |
| Oct 10, 2025 | 171.00 | 172.60 | 168.00 | 170.40 | 170.40 | -1.98% | 3,600 |
| Oct 9, 2025 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | 2.63% | 400 |
| Oct 8, 2025 | 169.10 | 171.00 | 169.10 | 169.40 | 169.40 | -1.51% | 2,400 |
| Oct 7, 2025 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 1.33% | 4,000 |
| Oct 6, 2025 | 168.15 | 172.45 | 168.05 | 169.75 | 169.75 | -2.33% | 4,800 |
| Oct 3, 2025 | 174.00 | 174.00 | 170.10 | 173.80 | 173.80 | -0.46% | 2,400 |
| Oct 1, 2025 | 174.00 | 174.60 | 170.15 | 174.60 | 174.60 | 0.34% | 2,000 |
| Sep 30, 2025 | 173.00 | 175.45 | 172.90 | 174.00 | 174.00 | -2.19% | 9,600 |
| Sep 29, 2025 | 175.70 | 177.90 | 175.70 | 177.90 | 177.90 | 2.07% | 1,600 |
| Sep 26, 2025 | 175.00 | 179.65 | 171.00 | 174.30 | 174.30 | -0.88% | 7,600 |
| Sep 25, 2025 | 178.00 | 178.00 | 175.50 | 175.85 | 175.85 | -1.40% | 6,000 |
| Sep 24, 2025 | 175.05 | 179.00 | 175.05 | 178.35 | 178.35 | -0.92% | 4,800 |
| Sep 23, 2025 | 176.35 | 180.00 | 176.35 | 180.00 | 180.00 | 2.07% | 1,600 |
| Sep 22, 2025 | 175.00 | 180.00 | 170.00 | 176.35 | 176.35 | -2.16% | 10,000 |
| Sep 19, 2025 | 176.10 | 181.05 | 176.10 | 180.25 | 180.25 | -1.34% | 1,600 |
| Sep 18, 2025 | 183.05 | 183.10 | 182.50 | 182.70 | 182.70 | 0.66% | 2,000 |
| Sep 17, 2025 | 195.00 | 195.00 | 178.00 | 181.50 | 181.50 | -2.68% | 6,800 |
| Sep 16, 2025 | 188.80 | 188.80 | 183.00 | 186.50 | 186.50 | 1.14% | 7,600 |
| Sep 12, 2025 | 185.75 | 185.75 | 180.00 | 184.40 | 183.90 | 2.47% | 12,000 |
| Sep 11, 2025 | 178.95 | 180.00 | 178.95 | 179.95 | 179.46 | 1.44% | 4,000 |
| Sep 10, 2025 | 177.00 | 177.50 | 177.00 | 177.40 | 176.92 | 1.37% | 2,000 |
| Sep 9, 2025 | 174.00 | 178.00 | 173.40 | 175.00 | 174.53 | -4.29% | 3,600 |
| Sep 8, 2025 | 171.00 | 189.50 | 171.00 | 182.85 | 182.35 | 6.93% | 9,200 |
| Sep 5, 2025 | 169.50 | 172.90 | 168.00 | 171.00 | 170.54 | 0.59% | 4,400 |
| Sep 4, 2025 | 194.50 | 194.50 | 169.05 | 170.00 | 169.54 | -6.82% | 32,800 |
| Sep 3, 2025 | 183.95 | 184.00 | 179.10 | 182.45 | 181.96 | 0.80% | 2,400 |
| Sep 2, 2025 | 173.95 | 183.00 | 173.95 | 181.00 | 180.51 | 6.16% | 3,600 |
| Sep 1, 2025 | 174.00 | 180.00 | 167.20 | 170.50 | 170.04 | -1.25% | 10,400 |
| Aug 29, 2025 | 178.00 | 178.00 | 172.00 | 172.65 | 172.18 | -1.40% | 8,000 |
| Aug 28, 2025 | 176.50 | 176.50 | 175.00 | 175.10 | 174.63 | - | 4,400 |
| Aug 26, 2025 | 171.50 | 175.10 | 171.05 | 175.10 | 174.63 | -3.26% | 2,000 |
| Aug 25, 2025 | 185.05 | 186.00 | 181.00 | 181.00 | 180.51 | 0.39% | 2,400 |
| Aug 22, 2025 | 183.00 | 183.00 | 178.15 | 180.30 | 179.81 | -0.39% | 5,200 |
| Aug 21, 2025 | 175.00 | 201.00 | 175.00 | 181.00 | 180.51 | -4.74% | 12,000 |
| Aug 20, 2025 | 185.00 | 192.00 | 185.00 | 190.00 | 189.49 | 3.85% | 17,200 |
| Aug 19, 2025 | 178.05 | 183.00 | 178.05 | 182.95 | 182.45 | 5.14% | 2,000 |
| Aug 14, 2025 | 168.05 | 174.00 | 168.00 | 174.00 | 173.53 | 2.20% | 2,800 |
| Aug 13, 2025 | 171.05 | 171.50 | 167.50 | 170.25 | 169.79 | -1.10% | 7,200 |
| Aug 12, 2025 | 177.20 | 180.00 | 170.20 | 172.15 | 171.68 | -3.83% | 6,400 |
| Aug 11, 2025 | 186.85 | 186.85 | 178.00 | 179.00 | 178.52 | -3.24% | 2,400 |
| Aug 8, 2025 | 184.00 | 185.00 | 184.00 | 185.00 | 184.50 | 0.63% | 1,200 |