Price Data Selection & Download
Bloom Industries Share Price All Time Records & Statistics (Mar 2012 - May 2026)
1212 daily OHLCV records on BSE from March 2012 to May 2026. Explore BLOIN value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹57.24
October 04, 2024
BSE Exchange
Share Price All Time Low
₹2.60
June 08, 2015
BSE Exchange
Highest Volume Trading Day
852,320
September 26, 2024 • ₹29.91
BSE Exchange
Share Price History Data (Mar 2012 - May 2026)
BLOIN daily open, high, low, close and volume (OHLCV) on BSE — 82 records.
Total Records
82
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹33.51 | ₹33.51 | ₹33.51 | ₹33.51 | 141 |
| 2026-05-19 | ₹35.37 | ₹35.37 | ₹33.51 | ₹33.51 | 52 |
| 2026-05-18 | ₹34.90 | ₹35.90 | ₹33.53 | ₹35.20 | 7 |
| 2026-05-15 | ₹36.20 | ₹36.20 | ₹33.85 | ₹35.16 | 137 |
| 2026-05-14 | ₹35.50 | ₹35.50 | ₹33.10 | ₹35.50 | 201 |
| 2026-05-13 | ₹36.78 | ₹36.78 | ₹34.78 | ₹34.78 | 24 |
| 2026-05-11 | ₹38.28 | ₹38.40 | ₹36.60 | ₹36.60 | 383 |
| 2026-05-08 | ₹38.78 | ₹38.78 | ₹35.60 | ₹38.48 | 1,493 |
| 2026-05-07 | ₹37.00 | ₹37.00 | ₹34.70 | ₹36.94 | 765 |
| 2026-05-06 | ₹34.50 | ₹36.30 | ₹33.00 | ₹36.19 | 73 |
| 2026-05-05 | ₹35.00 | ₹35.00 | ₹34.60 | ₹34.60 | 556 |
| 2026-05-04 | ₹35.00 | ₹35.00 | ₹34.50 | ₹34.67 | 240 |
| 2026-04-30 | ₹34.50 | ₹34.50 | ₹34.20 | ₹34.20 | 343 |
| 2026-04-29 | ₹36.80 | ₹36.80 | ₹35.06 | ₹36.00 | 506 |
| 2026-04-28 | ₹37.30 | ₹37.50 | ₹34.66 | ₹36.90 | 623 |
| 2026-04-27 | ₹38.39 | ₹38.39 | ₹36.48 | ₹36.48 | 1,111 |
| 2026-04-24 | ₹38.60 | ₹38.60 | ₹38.39 | ₹38.39 | 343 |
| 2026-04-23 | ₹36.33 | ₹37.80 | ₹36.33 | ₹37.40 | 472 |
| 2026-04-22 | ₹34.60 | ₹36.15 | ₹34.60 | ₹36.15 | 1,562 |
| 2026-04-21 | ₹33.00 | ₹34.60 | ₹33.00 | ₹34.60 | 539 |
| 2026-04-20 | ₹30.87 | ₹33.00 | ₹30.87 | ₹33.00 | 269 |
| 2026-04-17 | ₹32.13 | ₹33.00 | ₹31.50 | ₹31.50 | 97 |
| 2026-04-16 | ₹32.00 | ₹32.00 | ₹31.50 | ₹31.50 | 9 |
| 2026-04-15 | ₹31.05 | ₹31.05 | ₹30.90 | ₹30.90 | 5 |
| 2026-04-13 | ₹30.10 | ₹30.90 | ₹30.10 | ₹30.90 | 502 |
| 2026-04-10 | ₹31.60 | ₹31.60 | ₹31.60 | ₹31.60 | 1,301 |
| 2026-04-09 | ₹30.10 | ₹30.10 | ₹30.10 | ₹30.10 | 14 |
| 2026-04-08 | ₹31.66 | ₹31.66 | ₹31.66 | ₹31.66 | 551 |
| 2026-04-06 | ₹30.16 | ₹30.16 | ₹30.16 | ₹30.16 | 5 |
| 2026-03-27 | ₹30.78 | ₹30.78 | ₹30.78 | ₹30.78 | 8 |
| 2026-03-25 | ₹29.13 | ₹30.89 | ₹29.00 | ₹30.47 | 2,644 |
| 2026-03-24 | ₹30.20 | ₹30.20 | ₹29.11 | ₹29.13 | 936 |
| 2026-03-23 | ₹30.20 | ₹30.20 | ₹30.20 | ₹30.20 | 500 |
| 2026-03-20 | ₹31.31 | ₹31.99 | ₹30.05 | ₹30.05 | 141 |
| 2026-03-17 | ₹29.10 | ₹31.00 | ₹29.02 | ₹31.00 | 604 |
| 2026-03-16 | ₹29.00 | ₹29.10 | ₹29.00 | ₹29.10 | 16 |
| 2026-03-13 | ₹30.50 | ₹30.50 | ₹30.50 | ₹30.50 | 1 |
| 2026-03-11 | ₹29.00 | ₹31.00 | ₹29.00 | ₹30.50 | 135 |
| 2026-03-10 | ₹30.01 | ₹31.00 | ₹28.63 | ₹30.02 | 378 |
| 2026-03-09 | ₹31.30 | ₹31.30 | ₹30.01 | ₹30.01 | 301 |
| 2026-03-06 | ₹31.00 | ₹31.15 | ₹31.00 | ₹31.15 | 103 |
| 2026-03-05 | ₹31.50 | ₹32.50 | ₹31.50 | ₹32.50 | 101 |
| 2026-03-04 | ₹30.50 | ₹31.00 | ₹30.50 | ₹30.50 | 583 |
| 2026-03-02 | ₹32.50 | ₹34.00 | ₹32.50 | ₹32.50 | 1,516 |
| 2026-02-27 | ₹33.98 | ₹34.14 | ₹32.80 | ₹34.00 | 802 |
| 2026-02-26 | ₹35.50 | ₹35.50 | ₹32.38 | ₹33.98 | 213 |
| 2026-02-25 | ₹36.30 | ₹36.30 | ₹34.25 | ₹34.50 | 136 |
| 2026-02-24 | ₹36.00 | ₹36.00 | ₹34.99 | ₹35.30 | 63 |
| 2026-02-23 | ₹34.17 | ₹35.00 | ₹30.61 | ₹35.00 | 614 |
| 2026-02-19 | ₹34.17 | ₹34.17 | ₹33.99 | ₹34.00 | 303 |
| 2026-02-18 | ₹33.00 | ₹34.00 | ₹32.01 | ₹34.00 | 157 |
| 2026-02-16 | ₹35.70 | ₹35.70 | ₹31.51 | ₹32.01 | 230 |
| 2026-02-13 | ₹34.17 | ₹35.00 | ₹34.00 | ₹35.00 | 42 |
| 2026-02-12 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 100 |
| 2026-02-11 | ₹33.00 | ₹33.00 | ₹33.00 | ₹33.00 | 10 |
| 2026-02-10 | ₹35.26 | ₹35.26 | ₹35.09 | ₹35.09 | 45 |
| 2026-02-09 | ₹35.62 | ₹35.62 | ₹35.09 | ₹35.09 | 42 |
| 2026-02-06 | ₹34.92 | ₹37.50 | ₹34.92 | ₹34.92 | 14 |
| 2026-02-05 | ₹34.75 | ₹34.75 | ₹34.75 | ₹34.75 | 20 |
| 2026-02-04 | ₹32.36 | ₹34.75 | ₹32.36 | ₹33.88 | 106 |
| 2026-02-03 | ₹32.00 | ₹32.21 | ₹32.00 | ₹32.20 | 240 |
| 2026-02-02 | ₹33.33 | ₹33.33 | ₹33.01 | ₹33.01 | 38 |
| 2026-02-01 | ₹33.17 | ₹33.17 | ₹33.17 | ₹33.17 | 15 |
| 2026-01-30 | ₹33.65 | ₹33.65 | ₹32.25 | ₹33.33 | 28 |
| 2026-01-29 | ₹33.65 | ₹33.65 | ₹33.49 | ₹33.49 | 3 |
| 2026-01-28 | ₹33.49 | ₹33.49 | ₹33.49 | ₹33.49 | 69 |
| 2026-01-27 | ₹32.00 | ₹33.33 | ₹32.00 | ₹33.33 | 107 |
| 2026-01-23 | ₹32.01 | ₹33.00 | ₹31.05 | ₹31.11 | 1,711 |
| 2026-01-22 | ₹33.90 | ₹35.00 | ₹32.51 | ₹32.51 | 75 |
| 2026-01-21 | ₹34.17 | ₹34.17 | ₹33.01 | ₹34.00 | 1,198 |
| 2026-01-20 | ₹35.17 | ₹35.17 | ₹33.50 | ₹34.00 | 109 |
| 2026-01-19 | ₹36.00 | ₹36.00 | ₹34.01 | ₹35.00 | 315 |
| 2026-01-16 | ₹39.00 | ₹39.60 | ₹34.02 | ₹36.98 | 2,044 |
| 2026-01-14 | ₹33.01 | ₹33.01 | ₹33.01 | ₹33.01 | 218 |
| 2026-01-12 | ₹33.00 | ₹33.01 | ₹33.00 | ₹33.01 | 930 |
| 2026-01-09 | ₹36.25 | ₹36.25 | ₹34.00 | ₹34.00 | 323 |
| 2026-01-08 | ₹38.38 | ₹38.38 | ₹35.00 | ₹35.28 | 206 |
| 2026-01-07 | ₹36.95 | ₹38.00 | ₹36.00 | ₹38.00 | 73 |
| 2026-01-06 | ₹37.00 | ₹37.00 | ₹36.05 | ₹36.95 | 17 |
| 2026-01-05 | ₹37.00 | ₹37.00 | ₹36.00 | ₹37.00 | 607 |
| 2026-01-02 | ₹37.00 | ₹37.00 | ₹37.00 | ₹37.00 | 12 |
| 2026-01-01 | ₹36.78 | ₹37.50 | ₹36.78 | ₹37.00 | 31 |
Bloom Industries Share Price Performance Analysis (Mar 2012 - May 2026)
BLOIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.43%
₹37.00 → ₹33.51
Year to Date
Price Volatility
6.97%
Low Volatility
Year to Date
Average Daily Volume
385
Year to Date Average
BSE Exchange
Bloom Industries Share Price History – Frequently Asked Questions
Common questions about BLOIN historical data and records. Compare with BLOIN fair value to assess whether the stock is under or overvalued.
What is the all-time high share price of Bloom Industries (BLOIN)?
The all-time high share price of Bloom Industries was ₹57.24 recorded on October 04, 2024 on the BSE exchange.
What is the all-time low share price of Bloom Industries (BLOIN)?
The all-time low share price of Bloom Industries was ₹2.6 recorded on June 08, 2015 on the BSE exchange.
How can I download BLOIN historical share price data?
You can download Bloom Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BLOIN shares?
The highest trading volume day for Bloom Industries was 852,320 shares traded on September 26, 2024 on the BSE exchange, with share price at ₹29.91.