Blue Pebble Limited (NSE:BLUEPEBBLE)
India · Delayed Price · Currency is INR 58.00
-1.20 (-2.03%)
Oct 27, 2026, 2:14 PM IST
Blue Pebble Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 60.80 | 60.80 | 58.00 | 58.00 | 58.00 | -2.03% | 800 |
| Oct 26, 2026 | 58.10 | 61.00 | 56.75 | 59.20 | 59.20 | -0.84% | 4,400 |
| Oct 23, 2026 | 60.00 | 60.00 | 57.80 | 59.70 | 59.70 | -1.81% | 2,400 |
| Oct 22, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -5.00% | 800 |
| Oct 21, 2026 | 61.00 | 64.00 | 60.05 | 64.00 | 64.00 | 1.59% | 1,600 |
| Oct 19, 2026 | 62.00 | 65.35 | 62.00 | 63.00 | 63.00 | 1.20% | 2,400 |
| Oct 16, 2026 | 61.05 | 62.25 | 61.05 | 62.25 | 62.25 | -1.97% | 1,600 |
| Oct 14, 2026 | 68.50 | 68.50 | 63.50 | 63.50 | 63.50 | -3.79% | 2,000 |
| Oct 13, 2026 | 60.65 | 66.25 | 60.65 | 66.00 | 66.00 | 3.69% | 1,600 |
| Oct 12, 2026 | 63.75 | 68.00 | 63.65 | 63.65 | 63.65 | -5.00% | 4,000 |
| Oct 8, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - | 1,200 |
| Oct 7, 2026 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1.52% | 800 |
| Oct 1, 2026 | 67.50 | 67.50 | 62.35 | 66.00 | 66.00 | 1.54% | 2,800 |
| Sep 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | 1,200 |
| Sep 29, 2026 | 67.80 | 67.80 | 65.45 | 67.00 | 67.00 | -2.69% | 2,000 |
| Sep 28, 2026 | 70.25 | 70.25 | 67.70 | 68.85 | 68.85 | -3.37% | 2,000 |
| Sep 25, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 400 |
| Sep 24, 2026 | 72.00 | 72.00 | 71.25 | 71.25 | 71.25 | -5.00% | 1,600 |
| Sep 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | 1,200 |
| Sep 22, 2026 | 76.90 | 76.90 | 76.00 | 76.00 | 76.00 | -5.00% | 1,200 |
| Sep 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.39% | 400 |
| Sep 17, 2026 | 76.50 | 78.90 | 73.05 | 78.90 | 78.90 | 3.14% | 1,600 |
| Sep 16, 2026 | 76.00 | 76.50 | 74.10 | 76.50 | 76.50 | -3.77% | 1,200 |
| Sep 15, 2026 | 74.00 | 79.50 | 73.45 | 79.50 | 79.50 | 0.63% | 2,400 |
| Sep 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 800 |
| Sep 10, 2026 | 78.00 | 81.00 | 78.00 | 79.00 | 79.00 | 0.38% | 1,600 |
| Sep 9, 2026 | 79.95 | 80.00 | 77.00 | 78.70 | 78.70 | 2.74% | 4,400 |
| Sep 8, 2026 | 76.10 | 77.90 | 72.70 | 76.60 | 76.60 | 0.13% | 10,000 |
| Sep 7, 2026 | 88.00 | 88.15 | 76.05 | 76.50 | 76.50 | -8.93% | 12,800 |
| Sep 4, 2026 | 73.95 | 84.00 | 73.95 | 84.00 | 84.00 | 20.00% | 18,000 |
| Sep 3, 2026 | 70.00 | 70.20 | 69.95 | 70.00 | 70.00 | 1.38% | 6,800 |
| Sep 2, 2026 | 62.95 | 71.00 | 62.95 | 69.05 | 69.05 | 9.69% | 16,000 |
| Sep 1, 2026 | 62.00 | 63.00 | 62.00 | 62.95 | 62.95 | -0.08% | 5,200 |
| Aug 28, 2026 | 62.50 | 64.00 | 59.20 | 63.00 | 63.00 | -1.56% | 10,400 |
| Aug 27, 2026 | 65.00 | 66.00 | 60.65 | 64.00 | 64.00 | -5.88% | 8,800 |
| Aug 26, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 3.82% | 800 |
| Aug 25, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | -0.61% | 3,200 |
| Aug 24, 2026 | 66.00 | 66.00 | 65.90 | 65.90 | 65.90 | -0.45% | 1,600 |
| 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 |