BSE - Delayed Quote INR

Blue Cloud Softech Solutions Limited (BLUECLOUDS.BO)

20.09
+0.39
+(1.98%)
At close: May 23 at 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 202519.7520.0919.7020.0920.09587,399
May 22, 202519.7619.7619.0119.7019.70341,324
May 21, 202519.3819.3919.3819.3919.39454,644
May 20, 202519.7719.7719.0119.0119.01513,725
May 19, 202519.3919.3919.3919.3919.39648,850
May 16, 202519.0119.0119.0119.0119.01524,925
May 15, 202518.0018.6418.0018.6418.64710,508
May 14, 202518.3618.3618.3618.3618.36189,531
May 13, 202518.7318.7318.7318.7318.7357,962
May 12, 202519.1119.1119.1119.1119.11180,166
May 9, 202519.5019.5019.5019.5019.50338,558
May 8, 202519.4920.5618.7519.8919.89841,901
May 7, 202519.5919.5919.5019.5919.591,124,781
May 6, 202518.7718.7718.2518.6618.66478,764
May 5, 202517.3617.8817.2517.8817.88276,013
May 2, 202517.2017.3216.4517.0317.03460,386
Apr 30, 202516.6017.1116.3216.5016.501,658,863
Apr 29, 202517.4317.4316.5016.8016.80202,811
Apr 28, 202516.9017.6816.5516.9616.96392,015
Apr 25, 202517.4817.8416.8016.8716.87805,434
Apr 24, 202516.9617.8016.5017.0217.021,241,666
Apr 23, 202516.6916.9616.5016.9616.962,260,545
Apr 22, 202515.8416.2115.4416.1616.16807,840
Apr 21, 202515.2415.8715.2015.4415.44581,619
Apr 17, 202515.9816.0014.9515.2115.21333,777
Apr 16, 202516.0016.0015.5015.6715.67214,545
Apr 15, 202515.8916.0015.4015.7415.74373,397
Apr 11, 202516.4516.5015.2915.6015.60369,326
Apr 9, 202516.3116.3115.6016.0916.09118,137
Apr 8, 202517.0017.0015.9616.0116.01302,387
Apr 7, 202516.0417.1016.0416.8016.80288,677
Apr 4, 202517.1317.3516.4016.8816.88228,041
Apr 3, 202516.8017.5516.3517.1417.14146,358
Apr 2, 202517.6117.7517.0017.1717.17275,197
Apr 1, 202517.6417.9816.9017.1017.10263,613
Mar 28, 202518.0518.4016.8517.6417.64551,711
Mar 27, 202517.8517.9817.0017.6217.62744,891
Mar 26, 202516.4517.1916.4017.1417.141,461,762
Mar 25, 202517.5017.5016.3016.3816.38711,108
Mar 24, 202518.0518.7517.1517.1517.15765,186
Mar 21, 202518.0919.9518.0518.0518.051,142,781
Mar 20, 202519.9020.6919.0019.0019.00848,809
Mar 19, 202520.2522.0819.9820.0020.001,151,421
Mar 18, 202521.0621.8721.0321.0321.03144,092
Mar 17, 202523.6823.6822.1322.1322.13140,187
Mar 13, 202523.7224.8422.6423.2923.29267,252
Mar 12, 202523.3523.8522.7223.8323.83504,524
Mar 11, 202521.4922.7220.5622.7222.72507,322
Mar 10, 202522.1922.3521.6421.6421.64390,901
Mar 7, 202523.9623.9622.7722.7722.77590,894
Mar 6, 202524.3125.4223.9623.9623.96444,210
Mar 5, 202525.8626.4625.2225.2225.22657,714
Mar 4, 202527.2427.9726.5426.5426.54283,803
Mar 3, 202528.5129.8027.2027.9327.93183,226
Feb 28, 202530.5930.5928.3128.4828.48191,520
Feb 27, 202530.6631.8329.5029.7929.79157,977
Feb 25, 202530.9631.7930.0130.5130.5175,425
Feb 24, 202531.4432.2530.1130.9630.96245,329
Feb 21, 202529.8830.9929.5030.8330.83610,043
Feb 20, 202529.8730.3929.3129.5229.52448,294
Feb 19, 202530.1430.4029.0129.5129.5172,330
Feb 18, 202529.9029.9028.5029.5529.55597,439
Feb 17, 202530.3030.3028.0029.4829.48835,473
Feb 14, 202528.8630.0027.5528.8628.86245,643
Feb 13, 202530.3831.0028.5029.0029.00271,747
Feb 12, 202533.0933.5029.7829.7829.78504,010
Feb 11, 202537.0037.7833.0833.0833.08485,427
Feb 10, 202539.1540.4036.0036.7536.7579,074
Feb 7, 202541.8341.8337.1538.4338.43182,043
Feb 6, 202539.8442.5039.0240.4340.43180,385
Feb 5, 202540.9940.9938.2138.9938.9981,272
Feb 4, 202536.6040.2336.6040.2240.22162,540
Feb 3, 202540.3640.3638.2238.3238.32122,502
Feb 1, 202539.8241.7339.5040.2340.23178,312
Jan 31, 202539.7839.7839.0039.7639.76493,012
Jan 30, 202536.8037.8936.2537.8937.89129,321
Jan 29, 202532.8136.0932.6736.0936.09360,112
Jan 28, 202535.0135.3934.3834.3834.3863,272
Jan 27, 202536.1837.0036.1836.1836.18111,690
Jan 24, 202538.2538.8838.0838.0838.08175,997
Jan 23, 202541.8541.8540.0840.0840.08135,169
Jan 22, 202542.5143.9842.1842.1842.18110,396
Jan 21, 202547.6748.9044.4044.4044.40362,354
Jan 20, 2025 2:1 Stock Splits
Jan 20, 202546.7446.7445.5246.7346.73370,891
Jan 17, 202544.3345.6043.3044.5144.51278,522
Jan 16, 202545.4045.4043.0543.4643.46176,718
Jan 15, 202544.4944.9543.4943.8143.81165,892
Jan 14, 202542.2846.2141.8143.4643.46395,678
Jan 13, 202545.0346.0043.9944.0144.01208,508
Jan 10, 202546.7647.7046.3046.3046.30197,566
Jan 9, 202551.3351.9448.7448.7448.74260,746
Jan 8, 202550.9052.6450.0051.3051.30875,862
Jan 7, 202549.9551.1249.3550.1350.13521,232
Jan 6, 202549.4950.4248.2548.6948.69387,758
Jan 3, 202548.9948.9947.6748.0448.04177,046
Jan 2, 202549.9449.9448.0748.5148.51164,518
Jan 1, 202549.7049.7046.9049.0349.03220,936
Dec 31, 202446.9549.1545.7849.1349.132,288,482
Dec 30, 202444.4747.2543.2546.8346.83303,840
Dec 27, 202447.4048.4045.0545.2045.20356,854
Dec 26, 202449.8851.3547.0047.4047.40498,296
Dec 24, 202447.2549.0846.7049.0549.05882,528
Dec 23, 202444.5346.7544.5346.7546.75828,768
Dec 20, 202444.3349.8544.3344.5344.532,247,674
Dec 19, 202453.8553.8549.2549.2549.25677,638
Dec 18, 202457.0057.9554.0354.7054.70364,042
Dec 17, 202459.0059.5055.0055.2555.25384,724
Dec 16, 202461.0061.4558.5059.0559.05158,044
Dec 13, 202460.8861.1357.7559.5559.55243,530
Dec 12, 202456.0062.0054.5559.2859.28754,036
Dec 11, 202466.4566.8558.6358.6358.633,335,088
Dec 10, 202471.3872.2064.5065.1365.131,063,458
Dec 9, 202467.4572.8865.4770.1870.181,263,884
Dec 6, 202467.4568.6565.9566.2566.25262,864
Dec 5, 202466.6068.5066.0066.4766.47369,206
Dec 4, 202467.4368.5065.5066.6066.60116,940
Dec 3, 202468.3869.9766.7567.0767.07273,474
Dec 2, 202470.1071.3066.8267.3567.35349,578
Nov 29, 202470.8570.8568.5770.2570.2598,130
Nov 28, 202470.5372.0068.5069.0369.03286,388
Nov 27, 202470.8872.8870.0770.5070.50181,784
Nov 26, 202472.3073.4370.6372.4072.4078,752
Nov 25, 202471.2574.6370.5071.0071.00242,448
Nov 22, 202472.0374.2870.5071.0771.0777,126
Nov 21, 202477.4778.8572.0072.7272.72155,170
Nov 19, 202473.7275.6573.4775.5775.57142,434
Nov 18, 202471.9072.1068.6872.0572.05218,278
Nov 14, 202469.3271.2066.5368.6868.68157,074
Nov 13, 202471.0071.0067.9567.9567.95119,922
Nov 12, 202475.2076.8571.4571.5371.53120,570
Nov 11, 202479.9079.9574.9375.2075.20190,524
Nov 8, 202476.6878.9375.6078.8578.85267,308
Nov 7, 202475.7576.3874.0075.1875.18398,666
Nov 6, 202471.7073.0068.9372.7572.75119,416
Nov 5, 202472.0072.5068.9369.5369.53201,988
Nov 4, 202478.0078.0071.5072.5572.55140,260
Nov 1, 202476.3076.4574.7575.2575.25376,324
Oct 31, 202476.4576.4571.5073.2573.251,607,904
Oct 30, 202474.8874.8871.3274.7574.75826,158
Oct 29, 202471.3271.3270.5071.3271.3234,816
Oct 28, 202464.3567.9561.5067.9567.95177,774
Oct 25, 202465.6066.4064.3864.7264.72108,614
Oct 24, 202471.2871.2867.7567.7567.75194,740
Oct 23, 202472.5774.4071.3071.3071.30141,146
Oct 22, 202479.0079.7075.0575.0575.0582,320
Oct 21, 202481.5081.5078.0079.0079.00590,510
Oct 18, 202481.5081.5077.9580.8280.82708,496
Oct 17, 202482.9585.0079.1382.0582.05757,454
Oct 16, 202483.3083.5081.0082.3282.32150,580
Oct 15, 202484.9084.9081.5082.7082.70505,106
Oct 14, 202482.0084.5081.4583.3283.32150,672
Oct 11, 202481.9383.6080.0082.9582.95163,496
Oct 10, 202482.7582.7879.0080.5580.55131,462
Oct 9, 202482.8582.9580.5081.8581.85529,806
Oct 8, 202474.1081.1874.0079.9379.93255,950
Oct 7, 202483.0084.4077.3877.3877.38183,374
Oct 4, 202486.7088.0081.3281.4381.43572,580
Oct 3, 202486.7588.4383.5085.6085.601,519,480
Oct 1, 202483.0085.4780.5584.2284.22521,250
Sep 30, 202486.7086.7080.9581.8081.80336,592
Sep 27, 202489.4789.4781.5585.2085.20363,458
Sep 26, 202483.0087.9580.0085.5085.50691,158
Sep 25, 202484.1084.1082.5084.1084.102,668,810
Sep 24, 202480.1080.1076.3080.1080.104,777,226
Sep 23, 202471.5076.3071.5076.3076.303,156,630
Sep 20, 202472.6872.6872.6872.6872.6850,504
Sep 19, 202476.4780.9076.4776.4776.47294,974
Sep 18, 202480.5086.5080.5080.5080.50408,186
Sep 17, 202484.7284.7284.7284.7284.72305,818
Sep 16, 202489.1889.1889.1889.1889.1862,738
Sep 13, 202498.4798.4793.8593.8593.85162,646
Sep 12, 202499.20104.1594.5098.7898.782,459,124
Sep 11, 202499.4599.4596.6599.2099.20215,366
Sep 10, 202486.6594.7285.7594.7294.72242,946
Sep 9, 202494.7594.7590.2090.2290.2272,122
Sep 6, 202496.00100.0094.4594.9394.9397,186
Sep 5, 2024102.00103.4098.3299.4099.40175,036
Sep 4, 2024103.05105.47102.50103.50103.5022,610
Sep 3, 2024103.50108.47102.00105.65105.6560,248
Sep 2, 2024108.50108.50102.50103.57103.5766,012
Aug 30, 2024107.88110.00103.50106.32106.3246,214
Aug 29, 2024111.45111.45107.50107.72107.7235,992
Aug 28, 2024103.50112.25103.50110.05110.0581,518
Aug 27, 2024109.00110.47105.00107.15107.1544,814
Aug 26, 2024114.35114.35107.18108.90108.9064,984
Aug 23, 2024105.00111.82101.25111.82111.82237,166
Aug 22, 2024110.00111.75105.75106.50106.50115,028
Aug 21, 2024112.55112.55106.80110.50110.5071,820
Aug 20, 2024118.43118.43108.43111.88111.88206,830
Aug 19, 2024117.00117.00113.38114.13114.1341,410
Aug 16, 2024113.65116.30110.55113.38113.3834,942
Aug 14, 2024118.40118.40109.95112.15112.1551,282
Aug 13, 2024120.00121.85114.03114.78114.78144,744
Aug 12, 2024125.50126.00119.38120.03120.03149,898
Aug 9, 2024127.13127.13122.85125.65125.65264,478
Aug 8, 2024121.07121.07121.07121.07121.07168,996
Aug 7, 2024109.85115.32109.85115.32115.32104,864
Aug 6, 2024111.78116.97108.50109.85109.8550,624
Aug 5, 2024110.85118.75109.22113.82113.82134,774
Aug 2, 2024112.95119.00111.00114.95114.95122,716
Aug 1, 2024117.65120.82113.43113.75113.75157,736
Jul 31, 2024117.20121.50112.00119.38119.38178,354
Jul 30, 2024115.85119.93114.88116.00116.00185,600
Jul 29, 2024127.20130.50120.85120.90120.90527,444
Jul 26, 2024129.50129.50125.50127.20127.20170,478
Jul 25, 2024121.95128.02116.50125.70125.70403,102
Jul 24, 2024120.90122.43116.55121.95121.95378,278
Jul 23, 2024114.00117.57107.32117.25117.25279,742
Jul 22, 2024107.00112.63103.00112.00112.00205,976
Jul 19, 2024113.90113.90107.03107.28107.28134,844
Jul 18, 2024115.75119.35112.45112.65112.65330,936
Jul 16, 2024119.45121.75113.95118.35118.35481,636
Jul 15, 2024122.50126.50115.28119.93119.93313,162
Jul 12, 2024120.00121.03118.00120.93120.93725,910
Jul 11, 2024109.70115.28106.85115.28115.28576,944
Jul 10, 2024107.97111.00103.30109.80109.80436,854
Jul 9, 2024104.00109.78101.57108.72108.72494,892
Jul 8, 2024114.45114.45106.68106.90106.90284,652
Jul 5, 2024113.25119.75108.55112.28112.28433,220
Jul 4, 2024103.50114.28103.43114.25114.251,230,718
Jul 3, 2024113.57114.47108.85108.85108.85572,484
Jul 2, 2024117.35118.43108.32114.57114.57735,540
Jul 1, 2024112.90112.90109.50112.80112.80386,992
Jun 28, 2024105.65107.53105.65107.53107.53255,770
Jun 27, 202497.42102.4193.15102.41102.41826,298
Jun 26, 202497.4297.5694.2597.5497.54612,124
Jun 25, 202490.5092.9189.2592.9192.91642,090
Jun 24, 202481.5590.1381.5588.4988.492,549,122
Jun 21, 202485.8485.8482.5085.8485.841,099,850
Jun 20, 202481.7581.7581.7581.7581.751,274,008
Jun 19, 202472.0077.8672.0077.8677.861,068,718
Jun 18, 202475.7775.7770.0074.1674.164,023,096
Jun 14, 202472.1772.1772.1772.1772.1782,280
Jun 13, 202468.7368.7368.7368.7368.7341,728
Jun 12, 202465.4665.4659.2365.4665.463,300,920
Jun 11, 202462.3562.3562.3562.3562.3591,342
Jun 10, 202459.3859.3859.3859.3859.3846,194
Jun 7, 202456.5656.5652.7556.5656.561,334,540
Jun 6, 202453.8753.8753.8753.8753.8721,576
Jun 5, 202451.3051.3049.9351.3051.30168,228
Jun 4, 202448.8648.8644.2148.8648.861,791,652
Jun 3, 202446.5346.5346.5346.5346.53184,808
May 31, 202444.3544.3541.3144.3244.325,996,470
May 30, 202442.2442.2442.2442.2442.242,437,362
May 29, 202440.2340.2340.2340.2340.238,603,906
May 28, 202438.3138.3138.3138.3138.3154,528
May 27, 202436.4936.4936.4936.4936.4952,652
May 24, 202436.4037.6034.0134.7634.765,404,324
May 23, 202436.4536.9133.4035.8135.81144,834

Related Tickers

ACCEL.BO Accel Limited
17.82
+6.71%
 
COVANCE.BO Covance Softsol Limited
10.57
0.00%
 
INSPIRISYS.NS Inspirisys Solutions Limited
104.69
+1.39%
 
TRIGYN.BO Trigyn Technologies Limited
82.65
+0.61%
 
TRIGYN.NS Trigyn Technologies Limited
82.18
+0.27%
 
ALANKIT.NS Alankit Limited
15.00
+0.40%
 
CTE.NS Cambridge Technology Enterprises Limited
51.61
-2.01%
 
AIRAN.NS Airan Limited
27.40
+0.48%
 
XCHANGING.NS Xchanging Solutions Limited
96.80
-1.00%
 
B2BSOFT.BO B2B Software Technologies Limited
30.80
+0.82%