Blue Cloud Softech Solutions Ltd

BLUC
🏛️ 印度 →
28.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.49 30.49 28.25 28.92 0.4M
2025-09-25 29.52 29.98 29.37 29.38 0.7M
2025-09-24 28.00 29.38 27.02 29.38 1.5M
2025-09-23 27.44 28.39 27.38 27.99 1.1M
2025-09-22 28.95 29.00 27.57 27.94 0.6M
2025-09-19 28.80 29.24 28.60 28.93 0.4M
2025-09-18 29.49 29.60 28.50 28.81 0.4M
2025-09-17 29.64 29.97 28.94 28.99 0.8M
2025-09-16 29.50 30.00 29.30 29.44 0.4M
2025-09-15 30.37 30.67 29.50 29.55 0.4M
2025-09-12 31.19 31.19 29.50 30.37 1.0M
2025-09-11 31.00 31.45 30.00 30.44 0.7M
2025-09-10 30.47 30.95 29.90 30.54 0.7M
2025-09-09 29.47 30.55 28.03 29.85 0.9M
2025-09-08 29.94 30.25 29.00 29.23 0.3M
2025-09-05 30.19 30.45 29.05 29.80 0.3M
2025-09-04 29.01 30.35 29.01 29.55 0.3M
2025-09-03 30.75 31.00 29.21 29.31 0.6M
2025-09-02 31.98 32.30 30.25 30.74 1.0M
2025-09-01 30.30 31.16 29.74 31.13 0.7M
2025-08-29 28.99 29.76 28.41 29.68 1.0M
2025-08-28 27.97 28.90 27.06 28.35 0.4M
2025-08-26 29.31 29.31 27.99 28.11 0.9M
2025-08-25 31.48 31.49 29.33 29.46 0.5M
2025-08-22 31.00 32.00 29.50 30.87 0.8M
2025-08-21 31.35 32.00 30.00 30.63 0.4M
2025-08-20 32.00 32.95 30.65 31.15 0.4M
2025-08-19 33.34 33.34 31.83 31.96 2.0M
2025-08-18 33.52 33.52 33.06 33.50 1.9M
2025-08-14 30.89 31.98 30.39 31.93 1.4M
2025-08-13 30.17 30.46 29.62 30.46 1.0M
2025-08-12 28.49 29.01 27.76 29.01 1.7M
2025-08-11 27.63 27.63 26.32 27.63 1.0M
2025-08-08 26.32 26.99 26.32 26.32 0.4M
2025-08-07 28.65 28.65 27.70 27.70 0.4M
2025-08-06 30.59 31.00 29.11 29.15 0.6M
2025-08-05 30.98 31.70 30.59 30.64 0.5M
2025-08-04 33.50 33.50 32.20 32.20 0.4M
2025-08-01 34.54 35.00 32.94 33.89 0.6M
2025-07-31 35.49 35.80 33.03 34.67 0.9M
2025-07-30 34.44 34.76 34.20 34.76 1.3M
2025-07-29 31.50 33.11 30.10 33.11 1.0M
2025-07-28 28.55 31.55 28.55 31.54 1.2M
2025-07-25 30.05 30.05 30.05 30.05 0.1M
2025-07-24 30.66 30.66 30.66 30.66 0.2M
2025-07-23 31.28 31.28 31.28 31.28 0.6M
2025-07-22 31.91 31.91 31.91 31.91 0.1M
2025-07-21 32.56 32.56 32.56 32.56 0.1M
2025-07-18 33.22 33.22 33.22 33.22 0.2M
2025-07-17 34.90 35.00 33.89 33.89 0.7M
2025-07-16 34.59 34.59 34.58 34.58 0.6M
2025-07-15 32.71 34.01 32.71 34.01 3.1M
2025-07-14 33.35 33.35 33.35 33.35 0.3M
2025-07-11 34.03 34.03 34.03 34.03 0.2M
2025-07-10 34.72 34.72 34.72 34.72 0.4M
2025-07-09 36.14 36.14 35.42 35.42 0.5M
2025-07-08 35.80 36.14 35.80 36.14 0.9M
2025-07-07 35.45 35.46 35.45 35.46 1.5M
2025-07-04 34.72 34.77 34.72 34.77 1.0M
2025-07-03 34.09 34.09 34.09 34.09 1.3M
2025-07-02 33.43 33.43 33.43 33.43 1.4M
2025-07-01 32.78 32.78 32.78 32.78 1.6M
2025-06-30 32.14 32.14 32.14 32.14 0.7M
2025-06-27 31.50 31.51 31.49 31.51 0.5M
2025-06-26 30.90 30.90 30.89 30.90 1.5M
2025-06-25 30.30 30.30 30.30 30.30 0.8M
2025-06-24 29.71 29.71 29.71 29.71 0.6M
2025-06-23 28.01 29.13 28.01 29.13 0.6M
2025-06-20 28.56 28.56 28.56 28.56 1.0M
2025-06-19 28.00 28.00 28.00 28.00 1.1M
2025-06-18 27.46 27.46 27.46 27.46 0.6M
2025-06-17 26.93 26.93 26.93 26.93 0.8M
2025-06-16 26.41 26.41 26.41 26.41 0.8M
2025-06-13 25.90 25.90 25.90 25.90 0.2M
2025-06-12 25.40 25.40 25.38 25.40 0.4M
2025-06-11 23.95 24.91 23.95 24.91 0.9M
2025-06-10 25.41 25.41 24.43 24.43 2.5M
2025-06-09 24.92 24.92 24.92 24.92 0.1M
2025-06-06 24.44 24.44 24.44 24.44 0.3M
2025-06-05 23.97 23.97 23.97 23.97 0.0M
2025-06-04 23.50 23.50 23.50 23.50 0.0M
2025-06-03 23.04 23.04 23.04 23.04 2.2M
2025-06-02 22.59 22.59 22.59 22.59 0.0M
2025-05-30 22.15 22.15 22.15 22.15 0.1M
2025-05-29 21.72 21.72 21.72 21.72 0.0M
2025-05-28 21.30 21.30 21.30 21.30 0.1M
2025-05-27 20.89 20.89 20.89 20.89 0.1M
2025-05-26 20.49 20.49 20.49 20.49 0.3M
2025-05-23 19.75 20.09 19.70 20.09 0.6M
2025-05-22 19.76 19.76 19.01 19.70 0.3M
2025-05-21 19.38 19.39 19.38 19.39 0.5M
2025-05-20 19.77 19.77 19.01 19.01 0.5M
2025-05-19 19.39 19.39 19.39 19.39 0.6M
2025-05-16 19.01 19.01 19.01 19.01 0.5M
2025-05-15 18.00 18.64 18.00 18.64 0.7M
2025-05-14 18.36 18.36 18.36 18.36 0.2M
2025-05-13 18.73 18.73 18.73 18.73 0.1M
2025-05-12 19.11 19.11 19.11 19.11 0.2M
2025-05-09 19.50 19.50 19.50 19.50 0.3M
2025-05-08 19.49 20.56 18.75 19.89 0.8M
2025-05-07 19.59 19.59 19.50 19.59 1.1M
2025-05-06 18.77 18.77 18.25 18.66 0.5M
2025-05-05 17.36 17.88 17.25 17.88 0.3M
2025-05-02 17.20 17.32 16.45 17.03 0.5M
2025-04-30 16.60 17.11 16.32 16.50 1.7M
2025-04-29 17.43 17.43 16.50 16.80 0.2M
2025-04-28 16.90 17.68 16.55 16.96 0.4M
2025-04-25 17.48 17.84 16.80 16.87 0.8M
2025-04-24 16.96 17.80 16.50 17.02 1.2M
2025-04-23 16.69 16.96 16.50 16.96 2.3M
2025-04-22 15.84 16.21 15.44 16.16 0.8M
2025-04-21 15.24 15.87 15.20 15.44 0.6M
2025-04-17 15.98 16.00 14.95 15.21 0.3M
2025-04-16 16.00 16.00 15.50 15.67 0.2M
2025-04-15 15.89 16.00 15.40 15.74 0.4M
2025-04-11 16.45 16.50 15.29 15.60 0.4M
2025-04-09 16.31 16.31 15.60 16.09 0.1M
2025-04-08 17.00 17.00 15.96 16.01 0.3M
2025-04-07 16.04 17.10 16.04 16.80 0.3M
2025-04-04 17.13 17.35 16.40 16.88 0.2M
2025-04-03 16.80 17.55 16.35 17.14 0.1M
2025-04-02 17.61 17.75 17.00 17.17 0.3M
2025-04-01 17.64 17.98 16.90 17.10 0.3M
2025-03-28 18.05 18.40 16.85 17.64 0.6M
2025-03-27 17.85 17.98 17.00 17.62 0.7M
2025-03-26 16.45 17.19 16.40 17.14 1.5M
2025-03-25 17.50 17.50 16.30 16.38 0.7M
2025-03-24 18.05 18.75 17.15 17.15 0.8M
2025-03-21 18.09 19.95 18.05 18.05 1.1M
2025-03-20 19.90 20.69 19.00 19.00 0.8M
2025-03-19 20.25 22.08 19.98 20.00 1.2M
2025-03-18 21.06 21.87 21.03 21.03 0.1M
2025-03-17 23.68 23.68 22.13 22.13 0.1M
2025-03-13 23.72 24.84 22.64 23.29 0.3M
2025-03-12 23.35 23.85 22.72 23.83 0.5M
2025-03-11 21.49 22.72 20.56 22.72 0.5M
2025-03-10 22.19 22.35 21.64 21.64 0.4M
2025-03-07 23.96 23.96 22.77 22.77 0.6M
2025-03-06 24.31 25.42 23.96 23.96 0.4M
2025-03-05 25.86 26.46 25.22 25.22 0.7M
2025-03-04 27.24 27.97 26.54 26.54 0.3M
2025-03-03 28.51 29.80 27.20 27.93 0.2M
2025-02-28 30.59 30.59 28.31 28.48 0.2M
2025-02-27 30.66 31.83 29.50 29.79 0.2M
2025-02-25 30.96 31.79 30.01 30.51 0.1M
2025-02-24 31.44 32.25 30.11 30.96 0.2M
2025-02-21 29.88 30.99 29.50 30.83 0.6M
2025-02-20 29.87 30.39 29.31 29.52 0.4M
2025-02-19 30.14 30.40 29.01 29.51 0.1M
2025-02-18 29.90 29.90 28.50 29.55 0.6M
2025-02-17 30.30 30.30 28.00 29.48 0.8M
2025-02-14 28.86 30.00 27.55 28.86 0.2M
2025-02-13 30.38 31.00 28.50 29.00 0.3M
2025-02-12 33.09 33.50 29.78 29.78 0.5M
2025-02-11 37.00 37.78 33.08 33.08 0.5M
2025-02-10 39.15 40.40 36.00 36.75 0.1M
2025-02-07 41.83 41.83 37.15 38.43 0.2M
2025-02-06 39.84 42.50 39.02 40.43 0.2M
2025-02-05 40.99 40.99 38.21 38.99 0.1M
2025-02-04 36.60 40.23 36.60 40.22 0.2M
2025-02-03 40.36 40.36 38.22 38.32 0.1M
2025-02-01 39.82 41.73 39.50 40.23 0.2M
2025-01-31 39.78 39.78 39.00 39.76 0.5M
2025-01-30 36.80 37.89 36.25 37.89 0.1M
2025-01-29 32.81 36.09 32.67 36.09 0.4M
2025-01-28 35.01 35.39 34.38 34.38 0.1M
2025-01-27 36.18 37.00 36.18 36.18 0.1M
2025-01-24 38.25 38.88 38.08 38.08 0.2M
2025-01-23 41.85 41.85 40.08 40.08 0.1M
2025-01-22 42.51 43.98 42.18 42.18 0.1M
2025-01-21 47.67 48.90 44.40 44.40 0.4M
2025-01-20 46.74 46.74 45.52 46.73 0.4M
2025-01-17 44.33 45.60 43.30 44.52 0.3M
2025-01-16 45.40 45.40 43.05 43.46 0.2M
2025-01-15 44.49 44.95 43.50 43.82 0.2M
2025-01-14 42.28 46.21 41.81 43.46 0.4M
2025-01-13 45.03 46.00 43.99 44.01 0.2M
2025-01-10 46.77 47.70 46.30 46.30 0.2M
2025-01-09 51.33 51.95 48.74 48.74 0.3M
2025-01-08 50.90 52.64 50.00 51.30 0.9M
2025-01-07 49.95 51.12 49.35 50.14 0.5M
2025-01-06 49.49 50.43 48.25 48.69 0.4M
2025-01-03 49.00 49.00 47.68 48.04 0.2M
2025-01-02 49.95 49.95 48.07 48.51 0.2M
2025-01-01 49.70 49.70 46.90 49.03 0.2M