Blue Pebble

Blue Pebble Ltd Historical Data

NSEBSE

₹114.8

(3.89%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	164.3	165	164	164	4	3,29,320	2,000
21-Oct-2025	165	168	164	168	6	3,99,580	2,000
23-Oct-2025	164.05	165	161	161.25	11	8,45,860	4,800
24-Oct-2025	164.85	164.85	159.05	161.15	9	6,45,580	2,400
27-Oct-2025	160	160	153.4	154.6	20	12,57,760	5,200
28-Oct-2025	155	157.9	155	157.45	8	5,00,220	2,800
29-Oct-2025	162	162	155.3	155.35	4	2,52,660	1,600
30-Oct-2025	160	161	159	161	4	2,56,000	1,600
31-Oct-2025	160	162	159.15	161	5	3,20,860	1,600
03-Nov-2025	160.05	164.9	158.5	159	10	7,10,300	3,600
04-Nov-2025	158	158	156	156.5	6	5,01,220	2,800
06-Nov-2025	169.95	169.95	164.9	165	7	5,33,920	2,800
07-Nov-2025	165	165	165	165	2	1,98,000	1,200
10-Nov-2025	165	167.5	163.1	163.1	13	11,22,740	6,000
11-Nov-2025	160	164	160	164	2	1,29,600	800
12-Nov-2025	169.45	169.7	161.55	161.55	4	3,35,940	1,600
13-Nov-2025	165	165	163	163	6	3,92,800	2,400
14-Nov-2025	164.65	164.65	163	163	2	1,96,260	1,200
17-Nov-2025	134	141	130.4	130.4	162	1,25,34,060	56,800
18-Nov-2025	117.9	123.8	105.55	110.5	311	1,63,39,440	63,600
19-Nov-2025	108.3	117.9	108.3	114.8	94	49,33,620	24,400

Blue Pebble: Related NEWS

No Record Found

Invest wise with Expert advice