Blue Pebble Limited (NSE:BLUEPEBBLE)
India · Delayed Price · Currency is INR 66.20
-4.30 (-6.10%)
Aug 21, 2026, 3:20 PM IST
Blue Pebble Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 67.00 | 67.00 | 65.95 | 66.20 | 66.20 | -6.10% | 6,400 |
| Aug 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 400 |
| Aug 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.76% | 800 |
| Aug 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 2,400 |
| Aug 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.42% | 800 |
| Aug 13, 2026 | 73.00 | 73.00 | 72.00 | 72.20 | 72.20 | -2.43% | 1,200 |
| Aug 12, 2026 | 71.50 | 76.00 | 71.50 | 74.00 | 74.00 | -3.65% | 6,000 |
| Aug 11, 2026 | 70.50 | 76.80 | 70.50 | 76.80 | 76.80 | 6.15% | 1,200 |
| Aug 10, 2026 | 80.00 | 80.00 | 68.00 | 72.35 | 72.35 | -5.42% | 6,800 |
| Aug 7, 2026 | 70.00 | 76.50 | 70.00 | 76.50 | 76.50 | 4.79% | 6,400 |
| Aug 6, 2026 | 69.00 | 73.00 | 68.50 | 73.00 | 73.00 | 7.35% | 4,400 |
| Aug 5, 2026 | 68.00 | 72.00 | 68.00 | 68.00 | 68.00 | - | 6,000 |
| Aug 4, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 2,000 |
| Aug 3, 2026 | 69.90 | 70.00 | 69.90 | 70.00 | 70.00 | 0.07% | 3,600 |
| Jul 31, 2026 | 67.00 | 69.95 | 67.00 | 69.95 | 69.95 | -0.07% | 1,600 |
| Jul 30, 2026 | 69.00 | 72.05 | 69.00 | 70.00 | 70.00 | 4.87% | 4,800 |
| Jul 29, 2026 | 66.00 | 67.00 | 66.00 | 66.75 | 66.75 | -4.64% | 2,000 |
| Jul 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,200 |
| Jul 27, 2026 | 68.25 | 70.00 | 68.00 | 70.00 | 70.00 | - | 6,800 |
| Jul 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,400 |
| Jul 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4.48% | 1,200 |
| Jul 21, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.29% | 4,000 |
| Jul 20, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -5.41% | 1,200 |
| Jul 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.23% | 400 |
| Jul 16, 2026 | 70.00 | 73.50 | 70.00 | 71.00 | 71.00 | -1.39% | 12,800 |
| Jul 15, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | 2.86% | 1,200 |
| Jul 14, 2026 | 69.20 | 70.00 | 69.20 | 70.00 | 70.00 | -2.78% | 2,000 |
| Jul 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 800 |
| Jul 10, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -3.94% | 1,200 |
| Jul 9, 2026 | 74.95 | 75.00 | 74.50 | 74.95 | 74.95 | 0.07% | 6,400 |
| Jul 8, 2026 | 73.00 | 74.90 | 73.00 | 74.90 | 74.90 | -0.13% | 800 |
| Jul 7, 2026 | 70.60 | 75.00 | 70.60 | 75.00 | 75.00 | 6.23% | 5,200 |
| Jul 6, 2026 | 71.00 | 71.00 | 70.60 | 70.60 | 70.60 | -3.29% | 1,600 |
| Jul 3, 2026 | 72.30 | 73.00 | 72.00 | 73.00 | 73.00 | -2.60% | 1,600 |
| Jul 2, 2026 | 75.00 | 75.00 | 74.95 | 74.95 | 74.95 | -0.07% | 1,600 |
| Jul 1, 2026 | 75.00 | 75.00 | 73.50 | 75.00 | 75.00 | -3.23% | 6,000 |
| Jun 30, 2026 | 76.00 | 80.00 | 76.00 | 77.50 | 77.50 | 1.97% | 8,800 |
| Jun 29, 2026 | 74.00 | 85.00 | 74.00 | 76.00 | 76.00 | -2.56% | 4,400 |
| Jun 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 400 |
| Jun 24, 2026 | 80.00 | 80.20 | 78.00 | 78.00 | 78.00 | -2.74% | 4,800 |
| Jun 23, 2026 | 80.00 | 80.40 | 80.00 | 80.20 | 80.20 | 2.82% | 1,600 |
| Jun 22, 2026 | 75.60 | 78.00 | 75.60 | 78.00 | 78.00 | 3.31% | 2,400 |
| Jun 19, 2026 | 75.10 | 75.50 | 75.00 | 75.50 | 75.50 | -5.63% | 3,200 |
| Jun 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,200 |
| Jun 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.58% | 2,000 |
| Jun 15, 2026 | 72.00 | 79.95 | 72.00 | 76.50 | 76.50 | 5.52% | 4,400 |
| Jun 12, 2026 | 73.00 | 73.00 | 72.00 | 72.50 | 72.50 | 0.55% | 2,000 |
| Jun 11, 2026 | 74.10 | 81.80 | 68.00 | 72.10 | 72.10 | -7.45% | 14,400 |
| Jun 10, 2026 | 84.10 | 84.10 | 77.00 | 77.90 | 77.90 | -8.41% | 5,600 |
| Jun 9, 2026 | 90.00 | 90.00 | 84.10 | 85.05 | 85.05 | -9.42% | 5,600 |