Blue Cloud Softech Solutions Ltd (BLUC)

BLUC
🏛️ Indien →
28.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 46.95 49.15 45.78 49.13 2.3M
2024-12-30 44.48 47.25 43.25 46.83 0.3M
2024-12-27 47.40 48.40 45.05 45.20 0.4M
2024-12-26 49.88 51.35 47.00 47.40 0.5M
2024-12-24 47.25 49.08 46.70 49.05 0.9M
2024-12-23 44.53 46.75 44.53 46.75 0.8M
2024-12-20 44.33 49.85 44.33 44.53 2.2M
2024-12-19 53.85 53.85 49.25 49.25 0.7M
2024-12-18 57.00 57.95 54.03 54.70 0.4M
2024-12-17 59.00 59.50 55.00 55.25 0.4M
2024-12-16 61.00 61.45 58.50 59.05 0.2M
2024-12-13 60.88 61.13 57.75 59.55 0.2M
2024-12-12 56.00 62.00 54.55 59.28 0.8M
2024-12-11 66.45 66.85 58.63 58.63 3.3M
2024-12-10 71.38 72.20 64.50 65.13 1.1M
2024-12-09 67.45 72.88 65.48 70.18 1.3M
2024-12-06 67.45 68.65 65.95 66.25 0.3M
2024-12-05 66.60 68.50 66.00 66.48 0.4M
2024-12-04 67.43 68.50 65.50 66.60 0.1M
2024-12-03 68.38 69.98 66.75 67.08 0.3M
2024-12-02 70.10 71.30 66.83 67.35 0.3M
2024-11-29 70.85 70.85 68.58 70.25 0.1M
2024-11-28 70.53 72.00 68.50 69.03 0.3M
2024-11-27 70.88 72.88 70.08 70.50 0.2M
2024-11-26 72.30 73.43 70.63 72.40 0.1M
2024-11-25 71.25 74.63 70.50 71.00 0.2M
2024-11-22 72.03 74.28 70.50 71.08 0.1M
2024-11-21 77.48 78.85 72.00 72.73 0.2M
2024-11-19 73.73 75.65 73.48 75.58 0.1M
2024-11-18 71.90 72.10 68.68 72.05 0.2M
2024-11-14 69.33 71.20 66.53 68.68 0.2M
2024-11-13 71.00 71.00 67.95 67.95 0.1M
2024-11-12 75.20 76.85 71.45 71.53 0.1M
2024-11-11 79.90 79.95 74.93 75.20 0.2M
2024-11-08 76.68 78.93 75.60 78.85 0.3M
2024-11-07 75.75 76.38 74.00 75.18 0.4M
2024-11-06 71.70 73.00 68.93 72.75 0.1M
2024-11-05 72.00 72.50 68.93 69.53 0.2M
2024-11-04 78.00 78.00 71.50 72.55 0.1M
2024-11-01 76.30 76.45 74.75 75.25 0.4M
2024-10-31 76.45 76.45 71.50 73.25 1.6M
2024-10-30 74.88 74.88 71.33 74.75 0.8M
2024-10-29 71.33 71.33 70.50 71.33 0.0M
2024-10-28 64.35 67.95 61.50 67.95 0.2M
2024-10-25 65.60 66.40 64.38 64.73 0.1M
2024-10-24 71.28 71.28 67.75 67.75 0.2M
2024-10-23 72.58 74.40 71.30 71.30 0.1M
2024-10-22 79.00 79.70 75.05 75.05 0.1M
2024-10-21 81.50 81.50 78.00 79.00 0.6M
2024-10-18 81.50 81.50 77.95 80.83 0.7M
2024-10-17 82.95 85.00 79.13 82.05 0.8M
2024-10-16 83.30 83.50 81.00 82.33 0.2M
2024-10-15 84.90 84.90 81.50 82.70 0.5M
2024-10-14 82.00 84.50 81.45 83.33 0.2M
2024-10-11 81.93 83.60 80.00 82.95 0.2M
2024-10-10 82.75 82.78 79.00 80.55 0.1M
2024-10-09 82.85 82.95 80.50 81.85 0.5M
2024-10-08 74.10 81.18 74.00 79.93 0.3M
2024-10-07 83.00 84.40 77.38 77.38 0.2M
2024-10-04 86.70 88.00 81.33 81.43 0.6M
2024-10-03 86.75 88.43 83.50 85.60 1.5M
2024-10-01 83.00 85.48 80.55 84.23 0.5M
2024-09-30 86.70 86.70 80.95 81.80 0.3M
2024-09-27 89.48 89.48 81.55 85.20 0.4M
2024-09-26 83.00 87.95 80.00 85.50 0.7M
2024-09-25 84.10 84.10 82.50 84.10 2.7M
2024-09-24 80.10 80.10 76.30 80.10 4.8M
2024-09-23 71.50 76.30 71.50 76.30 3.2M
2024-09-20 72.68 72.68 72.68 72.68 0.1M
2024-09-19 76.48 80.90 76.48 76.48 0.3M
2024-09-18 80.50 86.50 80.50 80.50 0.4M
2024-09-17 84.73 84.73 84.73 84.73 0.3M
2024-09-16 89.18 89.18 89.18 89.18 0.1M
2024-09-13 98.48 98.48 93.85 93.85 0.2M
2024-09-12 99.20 104.15 94.50 98.78 2.5M
2024-09-11 99.45 99.45 96.65 99.20 0.2M
2024-09-10 86.65 94.73 85.75 94.73 0.2M
2024-09-09 94.75 94.75 90.20 90.23 0.1M
2024-09-06 96.00 100.00 94.45 94.93 0.1M
2024-09-05 102.00 103.40 98.33 99.40 0.2M
2024-09-04 103.05 105.48 102.50 103.50 0.0M
2024-09-03 103.50 108.48 102.00 105.65 0.1M
2024-09-02 108.50 108.50 102.50 103.58 0.1M
2024-08-30 107.88 110.00 103.50 106.33 0.0M
2024-08-29 111.45 111.45 107.50 107.73 0.0M
2024-08-28 103.50 112.25 103.50 110.05 0.1M
2024-08-27 109.00 110.48 105.00 107.15 0.0M
2024-08-26 114.35 114.35 107.18 108.90 0.1M
2024-08-23 105.00 111.83 101.25 111.83 0.2M
2024-08-22 110.00 111.75 105.75 106.50 0.1M
2024-08-21 112.55 112.55 106.80 110.50 0.1M
2024-08-20 118.43 118.43 108.43 111.88 0.2M
2024-08-19 117.00 117.00 113.38 114.13 0.0M
2024-08-16 113.65 116.30 110.55 113.38 0.0M
2024-08-14 118.40 118.40 109.95 112.15 0.1M
2024-08-13 120.00 121.85 114.03 114.78 0.1M
2024-08-12 125.50 126.00 119.38 120.03 0.1M
2024-08-09 127.13 127.13 122.85 125.65 0.3M
2024-08-08 121.08 121.08 121.08 121.08 0.2M
2024-08-07 109.85 115.33 109.85 115.33 0.1M
2024-08-06 111.78 116.98 108.50 109.85 0.1M
2024-08-05 110.85 118.75 109.23 113.83 0.1M
2024-08-02 112.95 119.00 111.00 114.95 0.1M
2024-08-01 117.65 120.83 113.43 113.75 0.2M
2024-07-31 117.20 121.50 112.00 119.38 0.2M
2024-07-30 115.85 119.93 114.88 116.00 0.2M
2024-07-29 127.20 130.50 120.85 120.90 0.5M
2024-07-26 129.50 129.50 125.50 127.20 0.2M
2024-07-25 121.95 128.03 116.50 125.70 0.4M
2024-07-24 120.90 122.43 116.55 121.95 0.4M
2024-07-23 114.00 117.58 107.33 117.25 0.3M
2024-07-22 107.00 112.63 103.00 112.00 0.2M
2024-07-19 113.90 113.90 107.03 107.28 0.1M
2024-07-18 115.75 119.35 112.45 112.65 0.3M
2024-07-16 119.45 121.75 113.95 118.35 0.5M
2024-07-15 122.50 126.50 115.28 119.93 0.3M
2024-07-12 120.00 121.03 118.00 120.93 0.7M
2024-07-11 109.70 115.28 106.85 115.28 0.6M
2024-07-10 107.98 111.00 103.30 109.80 0.4M
2024-07-09 104.00 109.78 101.58 108.73 0.5M
2024-07-08 114.45 114.45 106.68 106.90 0.3M
2024-07-05 113.25 119.75 108.55 112.28 0.4M
2024-07-04 103.50 114.28 103.43 114.25 1.2M
2024-07-03 113.58 114.48 108.85 108.85 0.6M
2024-07-02 117.35 118.43 108.33 114.58 0.7M
2024-07-01 112.90 112.90 109.50 112.80 0.4M
2024-06-28 105.65 107.53 105.65 107.53 0.3M
2024-06-27 97.42 102.41 93.15 102.41 0.8M
2024-06-26 97.42 97.56 94.25 97.54 0.6M
2024-06-25 90.50 92.91 89.26 92.91 0.6M
2024-06-24 81.55 90.13 81.55 88.49 2.5M
2024-06-21 85.84 85.84 82.50 85.84 1.1M
2024-06-20 81.76 81.76 81.76 81.76 1.3M
2024-06-19 72.00 77.87 72.00 77.87 1.1M
2024-06-18 75.77 75.77 70.00 74.16 4.0M
2024-06-14 72.17 72.17 72.17 72.17 0.1M
2024-06-13 68.73 68.73 68.73 68.73 0.0M
2024-06-12 65.46 65.46 59.23 65.46 3.3M
2024-06-11 62.35 62.35 62.35 62.35 0.1M
2024-06-10 59.38 59.38 59.38 59.38 0.0M
2024-06-07 56.56 56.56 52.75 56.56 1.3M
2024-06-06 53.87 53.87 53.87 53.87 0.0M
2024-06-05 51.30 51.30 49.93 51.30 0.2M
2024-06-04 48.86 48.86 44.21 48.86 1.8M
2024-06-03 46.54 46.54 46.54 46.54 0.2M
2024-05-31 44.35 44.35 41.31 44.32 6.0M
2024-05-30 42.24 42.24 42.24 42.24 2.4M
2024-05-29 40.23 40.23 40.23 40.23 8.6M
2024-05-28 38.32 38.32 38.32 38.32 0.1M
2024-05-27 36.50 36.50 36.50 36.50 0.1M
2024-05-24 36.40 37.60 34.02 34.76 5.4M
2024-05-23 36.45 36.91 33.40 35.81 0.1M
2024-05-22 36.92 36.92 35.08 35.16 0.1M
2024-05-21 38.75 39.97 36.93 36.93 0.2M
2024-05-18 38.90 39.45 37.94 38.87 0.1M
2024-05-17 41.49 41.49 39.94 39.94 0.0M
2024-05-16 42.10 44.20 42.04 42.04 0.2M
2024-05-15 40.87 44.69 40.87 44.25 0.5M
2024-05-14 43.02 43.02 43.02 43.02 0.1M
2024-05-13 48.27 48.27 43.68 45.28 0.3M
2024-05-10 45.97 48.00 45.97 45.97 0.2M
2024-05-09 49.06 49.06 48.39 48.39 0.0M
2024-05-08 51.45 52.50 50.93 50.93 0.1M
2024-05-07 58.70 58.70 53.11 53.61 1.0M
2024-05-06 55.91 55.91 52.90 55.91 0.4M
2024-05-03 53.25 53.25 44.10 53.25 2.4M
2024-05-02 48.41 48.41 48.41 48.41 0.1M
2024-04-30 44.01 44.01 44.01 44.01 0.1M
2024-04-29 34.50 40.01 34.25 40.01 0.4M
2024-04-26 31.98 34.63 30.30 33.35 0.4M
2024-04-25 31.00 31.95 30.00 30.72 0.2M
2024-04-24 27.95 32.40 27.50 30.76 0.3M
2024-04-23 27.70 28.09 26.88 27.00 0.0M
2024-04-22 28.08 28.09 27.25 27.53 0.0M
2024-04-19 26.45 28.00 26.45 27.08 0.0M
2024-04-18 28.13 28.59 26.50 26.93 0.0M
2024-04-16 25.06 28.50 25.06 28.11 0.0M
2024-04-15 27.08 27.20 24.86 26.85 0.0M
2024-04-12 28.38 28.95 27.50 27.76 0.0M
2024-04-10 27.10 28.22 27.10 27.84 0.0M
2024-04-09 28.20 28.20 26.50 27.39 0.0M
2024-04-08 28.12 28.60 27.03 27.40 0.0M
2024-04-05 28.55 28.55 27.25 28.12 0.0M
2024-04-04 28.94 29.80 28.03 28.55 0.0M
2024-04-03 27.50 28.75 26.90 28.33 0.1M
2024-04-02 28.36 29.00 27.28 27.72 0.0M
2024-04-01 25.60 28.85 25.60 27.80 0.0M
2024-03-28 28.19 28.99 26.00 26.30 0.0M
2024-03-27 29.05 30.45 27.10 27.76 0.1M
2024-03-26 29.43 31.16 28.35 29.04 0.2M
2024-03-22 25.75 28.33 25.70 28.33 0.2M
2024-03-21 25.20 25.75 24.05 25.75 0.1M
2024-03-20 26.00 26.63 23.04 23.41 0.1M
2024-03-19 26.03 26.88 25.23 25.60 0.0M
2024-03-18 27.75 27.75 26.50 26.56 0.0M
2024-03-15 26.44 27.43 25.90 27.07 0.0M
2024-03-14 25.32 27.85 24.50 25.92 0.0M
2024-03-13 27.00 27.90 25.00 25.32 0.0M
2024-03-12 28.00 28.85 26.60 27.23 0.1M
2024-03-11 28.63 28.94 28.00 28.64 0.0M
2024-03-07 28.90 29.35 28.26 28.68 0.0M
2024-03-06 28.75 29.40 27.55 28.89 0.0M
2024-03-05 29.60 29.72 28.50 28.83 0.0M
2024-03-04 30.00 30.65 29.00 29.21 0.0M
2024-03-02 29.75 30.00 28.75 29.84 0.0M
2024-03-01 30.65 30.65 29.28 29.66 0.0M
2024-02-29 30.36 30.36 28.76 29.73 0.0M
2024-02-28 29.13 30.45 28.70 28.90 0.0M
2024-02-27 30.73 31.23 29.25 29.39 0.1M
2024-02-26 29.65 31.47 28.55 30.11 0.1M
2024-02-23 29.25 30.00 28.63 29.42 0.0M
2024-02-22 28.25 29.61 27.89 28.37 0.0M
2024-02-21 30.53 30.53 28.28 28.61 0.0M
2024-02-20 30.60 30.60 29.00 29.12 0.0M
2024-02-19 30.75 30.98 29.13 29.31 0.1M
2024-02-16 30.85 31.00 29.75 30.22 0.0M
2024-02-15 30.50 30.50 29.40 29.55 0.0M
2024-02-14 28.30 30.80 28.30 29.60 0.0M
2024-02-13 32.73 32.75 29.13 29.46 0.1M
2024-02-12 32.40 32.40 30.00 31.68 0.2M
2024-02-09 30.50 30.50 29.08 29.45 0.0M
2024-02-08 30.88 30.95 29.81 30.24 0.0M
2024-02-07 30.75 31.50 30.03 30.60 0.1M
2024-02-06 30.85 30.85 30.00 30.70 0.0M
2024-02-05 30.75 31.00 29.75 30.40 0.0M
2024-02-02 30.95 30.95 29.98 30.31 0.1M
2024-02-01 31.25 32.20 30.04 30.52 0.1M
2024-01-31 31.31 31.50 30.50 31.32 0.0M
2024-01-30 31.08 31.64 30.63 30.70 0.0M
2024-01-29 33.35 33.35 30.75 31.10 0.1M
2024-01-25 32.03 33.75 31.51 32.23 0.1M
2024-01-24 31.98 32.53 30.53 32.42 0.1M
2024-01-23 31.50 32.50 30.16 30.99 0.1M
2024-01-20 30.48 31.41 29.50 31.39 0.1M
2024-01-19 31.08 31.50 29.51 29.91 0.1M
2024-01-18 31.40 31.43 30.01 30.32 0.1M
2024-01-17 32.45 32.45 30.00 30.79 0.0M
2024-01-16 32.50 32.75 31.13 31.44 0.1M
2024-01-15 31.75 32.50 31.01 32.05 0.1M
2024-01-12 31.99 32.00 31.40 31.64 0.1M
2024-01-11 32.25 32.50 30.55 31.50 0.1M
2024-01-10 32.40 32.70 30.00 31.83 0.1M
2024-01-09 31.25 31.27 30.11 31.22 0.1M
2024-01-08 28.89 29.85 28.54 29.78 0.1M
2024-01-05 30.23 30.73 28.00 28.53 0.2M
2024-01-04 29.95 30.13 29.13 29.47 0.1M
2024-01-03 29.94 30.50 28.65 29.38 0.1M
2024-01-02 29.60 30.00 28.76 29.18 0.1M
2024-01-01 29.48 30.40 28.75 29.18 0.2M