Blue Pebble Limited (NSE:BLUEPEBBLE)
India · Delayed Price · Currency is INR 93.50
-4.00 (-4.10%)
Jun 2, 2026, 3:28 PM IST
Blue Pebble Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 98.00 | 98.00 | 97.00 | 97.50 | 97.50 | 3.45% | 1,600 |
| May 29, 2026 | 94.00 | 95.00 | 93.90 | 94.25 | 94.25 | -0.79% | 5,600 |
| May 27, 2026 | 99.40 | 99.40 | 95.00 | 95.00 | 95.00 | -4.47% | 2,800 |
| May 26, 2026 | 112.00 | 112.50 | 97.00 | 99.45 | 99.45 | -7.92% | 9,200 |
| May 25, 2026 | 83.35 | 110.00 | 83.35 | 108.00 | 108.00 | 6.04% | 11,600 |
| May 22, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 5.00% | 5,600 |
| May 21, 2026 | 99.40 | 99.40 | 97.00 | 97.00 | 97.00 | 2.43% | 10,400 |
| May 20, 2026 | 90.20 | 94.70 | 90.20 | 94.70 | 94.70 | 4.99% | 4,000 |
| May 19, 2026 | 99.50 | 99.50 | 90.20 | 90.20 | 90.20 | -4.95% | 8,400 |
| May 18, 2026 | 94.90 | 94.95 | 94.90 | 94.90 | 94.90 | -4.96% | 3,200 |
| May 15, 2026 | 102.60 | 103.50 | 99.50 | 99.85 | 99.85 | -2.78% | 4,400 |
| May 14, 2026 | 110.00 | 110.00 | 102.60 | 102.70 | 102.70 | -4.91% | 8,000 |
| May 13, 2026 | 104.20 | 108.00 | 103.40 | 108.00 | 108.00 | -0.74% | 3,600 |
| May 12, 2026 | 112.70 | 112.70 | 108.20 | 108.80 | 108.80 | -3.37% | 2,400 |
| May 11, 2026 | 117.00 | 117.50 | 112.60 | 112.60 | 112.60 | -4.98% | 4,400 |
| May 8, 2026 | 116.00 | 118.50 | 111.05 | 118.50 | 118.50 | 1.41% | 5,600 |
| May 7, 2026 | 117.00 | 117.25 | 116.85 | 116.85 | 116.85 | -5.00% | 3,200 |
| May 6, 2026 | 120.00 | 123.90 | 118.75 | 123.00 | 123.00 | -1.60% | 6,000 |
| May 5, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.48% | 2,400 |
| May 4, 2026 | 125.95 | 126.00 | 124.20 | 124.40 | 124.40 | 0.73% | 18,000 |
| Apr 30, 2026 | 122.50 | 123.90 | 120.00 | 123.50 | 123.50 | 4.66% | 26,000 |
| Apr 29, 2026 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | - | 20,800 |
| Apr 28, 2026 | 116.50 | 119.00 | 115.10 | 118.00 | 118.00 | -1.58% | 19,600 |
| Apr 27, 2026 | 122.00 | 123.90 | 119.50 | 119.90 | 119.90 | -3.50% | 4,800 |
| Apr 24, 2026 | 124.90 | 125.00 | 123.50 | 124.25 | 124.25 | -1.78% | 5,200 |
| Apr 23, 2026 | 131.90 | 131.90 | 126.00 | 126.50 | 126.50 | -4.28% | 3,200 |
| Apr 22, 2026 | 135.00 | 135.00 | 128.25 | 132.15 | 132.15 | -2.11% | 19,600 |
| Apr 21, 2026 | 135.95 | 135.95 | 135.00 | 135.00 | 135.00 | -0.74% | 2,000 |
| Apr 20, 2026 | 138.00 | 141.00 | 134.00 | 136.00 | 136.00 | -1.45% | 10,800 |
| Apr 16, 2026 | 140.00 | 145.90 | 137.00 | 138.00 | 138.00 | -3.83% | 4,400 |
| Apr 15, 2026 | 142.60 | 145.00 | 141.55 | 143.50 | 143.50 | -3.69% | 3,200 |
| Apr 13, 2026 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | - | 7,600 |
| Apr 10, 2026 | 145.10 | 149.00 | 145.10 | 149.00 | 149.00 | 1.22% | 7,600 |
| Apr 9, 2026 | 147.50 | 148.00 | 140.10 | 147.20 | 147.20 | 2.94% | 16,000 |
| Apr 8, 2026 | 139.50 | 144.50 | 133.00 | 143.00 | 143.00 | 3.81% | 24,400 |
| Apr 7, 2026 | 136.45 | 137.75 | 136.45 | 137.75 | 137.75 | 4.99% | 8,800 |
| Apr 6, 2026 | 130.90 | 131.55 | 129.80 | 131.20 | 131.20 | 4.71% | 20,000 |
| Apr 2, 2026 | 118.00 | 126.00 | 118.00 | 125.30 | 125.30 | 4.16% | 5,600 |
| Apr 1, 2026 | 118.70 | 120.30 | 118.70 | 120.30 | 120.30 | 4.97% | 2,800 |
| Mar 30, 2026 | 114.05 | 117.00 | 112.70 | 114.60 | 114.60 | -3.37% | 12,800 |
| Mar 27, 2026 | 111.75 | 119.80 | 111.70 | 118.60 | 118.60 | 1.72% | 9,600 |
| Mar 25, 2026 | 118.80 | 120.80 | 114.50 | 116.60 | 116.60 | 1.35% | 11,200 |
| Mar 24, 2026 | 109.00 | 118.00 | 108.30 | 115.05 | 115.05 | 1.01% | 5,600 |
| Mar 23, 2026 | 109.35 | 114.00 | 109.25 | 113.90 | 113.90 | -0.96% | 6,400 |
| Mar 20, 2026 | 106.65 | 115.00 | 105.60 | 115.00 | 115.00 | 3.51% | 9,200 |
| Mar 19, 2026 | 110.00 | 113.95 | 110.00 | 111.10 | 111.10 | 1.18% | 6,400 |
| Mar 18, 2026 | 103.00 | 111.25 | 103.00 | 109.80 | 109.80 | 2.62% | 5,600 |
| Mar 17, 2026 | 103.00 | 109.20 | 103.00 | 107.00 | 107.00 | 2.88% | 9,600 |
| Mar 16, 2026 | 99.00 | 104.00 | 99.00 | 104.00 | 104.00 | 4.00% | 6,000 |
| Mar 13, 2026 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | -4.94% | 2,400 |