Blue Pebble Limited (NSE:BLUEPEBBLE)
India · Delayed Price · Currency is INR 149.80
-11.70 (-7.24%)
Jan 23, 2026, 3:13 PM IST
Blue Pebble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 152.75 | 166.80 | 146.00 | 161.50 | 161.50 | 9.90% | 71,200 |
| Jan 21, 2026 | 143.00 | 163.95 | 142.00 | 146.95 | 146.95 | 7.54% | 135,600 |
| Jan 20, 2026 | 143.70 | 151.90 | 134.00 | 136.65 | 136.65 | -2.18% | 31,200 |
| Jan 19, 2026 | 136.95 | 149.00 | 136.00 | 139.70 | 139.70 | 4.10% | 27,600 |
| Jan 16, 2026 | 123.10 | 146.00 | 123.10 | 134.20 | 134.20 | 9.02% | 53,600 |
| Jan 14, 2026 | 126.00 | 127.50 | 120.00 | 123.10 | 123.10 | -5.53% | 27,200 |
| Jan 13, 2026 | 126.00 | 134.35 | 126.00 | 130.30 | 130.30 | 5.12% | 21,200 |
| Jan 12, 2026 | 119.85 | 124.00 | 118.80 | 123.95 | 123.95 | 3.29% | 14,000 |
| Jan 9, 2026 | 114.95 | 121.00 | 114.95 | 120.00 | 120.00 | 4.39% | 8,800 |
| Jan 8, 2026 | 115.00 | 118.00 | 113.00 | 114.95 | 114.95 | -3.00% | 4,000 |
| Jan 7, 2026 | 118.05 | 120.00 | 118.00 | 118.50 | 118.50 | 0.17% | 4,400 |
| Jan 6, 2026 | 118.60 | 120.05 | 118.30 | 118.30 | 118.30 | -0.17% | 2,800 |
| Jan 5, 2026 | 123.00 | 123.00 | 118.50 | 118.50 | 118.50 | -4.90% | 800 |
| Jan 2, 2026 | 126.30 | 144.80 | 124.05 | 124.60 | 124.60 | -0.36% | 8,400 |
| Jan 1, 2026 | 116.50 | 130.00 | 116.50 | 125.05 | 125.05 | 10.22% | 37,600 |
| Dec 31, 2025 | 109.55 | 114.60 | 109.55 | 113.45 | 113.45 | -0.70% | 3,200 |
| Dec 30, 2025 | 115.00 | 119.00 | 113.80 | 114.25 | 114.25 | -0.31% | 13,200 |
| Dec 29, 2025 | 122.70 | 123.00 | 113.00 | 114.60 | 114.60 | -6.60% | 16,000 |
| Dec 26, 2025 | 125.20 | 127.00 | 120.05 | 122.70 | 122.70 | -1.05% | 12,000 |
| Dec 24, 2025 | 112.00 | 124.00 | 110.05 | 124.00 | 124.00 | 7.83% | 10,400 |
| Dec 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.43% | 400 |
| Dec 22, 2025 | 114.00 | 115.50 | 113.00 | 115.50 | 115.50 | 2.30% | 1,200 |
| Dec 19, 2025 | 111.55 | 115.00 | 111.55 | 112.90 | 112.90 | -1.48% | 7,200 |
| Dec 18, 2025 | 116.00 | 116.00 | 113.00 | 114.60 | 114.60 | -1.21% | 5,600 |
| Dec 17, 2025 | 116.00 | 125.90 | 116.00 | 116.00 | 116.00 | -4.17% | 16,000 |
| Dec 16, 2025 | 118.00 | 133.00 | 113.10 | 121.05 | 121.05 | 1.38% | 38,800 |
| Dec 15, 2025 | 100.20 | 120.20 | 100.15 | 119.40 | 119.40 | 17.06% | 33,600 |
| Dec 12, 2025 | 101.00 | 102.95 | 101.00 | 102.00 | 102.00 | 3.03% | 3,600 |
| Dec 11, 2025 | 97.50 | 99.95 | 97.50 | 99.00 | 99.00 | -0.50% | 6,800 |
| Dec 10, 2025 | 98.00 | 102.40 | 98.00 | 99.50 | 99.50 | 2.10% | 4,400 |
| Dec 9, 2025 | 96.15 | 100.00 | 96.15 | 97.45 | 97.45 | -2.55% | 3,200 |
| Dec 8, 2025 | 100.00 | 101.55 | 97.00 | 100.00 | 100.00 | 1.32% | 7,600 |
| Dec 5, 2025 | 104.10 | 104.10 | 98.40 | 98.70 | 98.70 | -2.85% | 4,000 |
| Dec 4, 2025 | 100.05 | 102.60 | 99.00 | 101.60 | 101.60 | 0.54% | 4,400 |
| Dec 3, 2025 | 103.10 | 103.10 | 101.00 | 101.05 | 101.05 | -2.60% | 4,800 |
| Dec 2, 2025 | 103.00 | 106.00 | 102.55 | 103.75 | 103.75 | -4.11% | 8,000 |
| Dec 1, 2025 | 113.00 | 113.00 | 106.50 | 108.20 | 108.20 | -3.26% | 14,400 |
| Nov 28, 2025 | 108.90 | 112.20 | 104.00 | 111.85 | 111.85 | 9.66% | 31,200 |
| Nov 27, 2025 | 100.00 | 104.00 | 97.35 | 102.00 | 102.00 | 6.86% | 12,000 |
| Nov 26, 2025 | 93.45 | 96.00 | 93.45 | 95.45 | 95.45 | 6.06% | 8,400 |
| Nov 25, 2025 | 93.95 | 93.95 | 88.00 | 90.00 | 90.00 | -3.28% | 17,200 |
| Nov 24, 2025 | 98.35 | 99.25 | 89.05 | 93.05 | 93.05 | -5.39% | 26,800 |
| Nov 21, 2025 | 109.00 | 109.00 | 96.00 | 98.35 | 98.35 | -7.78% | 38,400 |
| Nov 20, 2025 | 114.80 | 114.80 | 106.00 | 106.65 | 106.65 | -7.10% | 24,400 |
| Nov 19, 2025 | 108.30 | 117.90 | 108.30 | 114.80 | 114.80 | 3.89% | 43,200 |
| Nov 18, 2025 | 117.90 | 123.80 | 105.55 | 110.50 | 110.50 | -15.26% | 143,200 |
| Nov 17, 2025 | 134.00 | 141.00 | 130.40 | 130.40 | 130.40 | -20.00% | 94,800 |
| Nov 14, 2025 | 164.65 | 164.65 | 163.00 | 163.00 | 163.00 | - | 1,200 |
| Nov 13, 2025 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 0.90% | 2,400 |
| Nov 12, 2025 | 169.45 | 169.70 | 161.55 | 161.55 | 161.55 | -1.49% | 2,000 |