Price Data Selection & Download
Blue Cloud Softech Solutions Share Price All Time Records & Statistics (Feb 2016 - Jul 2026)
1263 daily OHLCV records on BSE from Feb. 2016 to July 2026. Examine BLUECLOUDS earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹130.50
July 29, 2024
BSE Exchange
Share Price All Time Low
₹3.28
November 08, 2016
BSE Exchange
Highest Volume Trading Day
45,784,330
June 23, 2026 • ₹25.95
BSE Exchange
Share Price History Data (Feb 2016 - Jul 2026)
BLUECLOUDS daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹19.67 | ₹20.66 | ₹19.42 | ₹20.46 | 5,054,238 |
| 2026-07-23 | ₹19.89 | ₹20.09 | ₹19.40 | ₹19.68 | 765,968 |
| 2026-07-22 | ₹20.10 | ₹20.27 | ₹19.70 | ₹19.84 | 902,716 |
| 2026-07-21 | ₹20.39 | ₹20.39 | ₹19.56 | ₹20.09 | 1,247,503 |
| 2026-07-20 | ₹20.23 | ₹20.60 | ₹19.09 | ₹20.17 | 1,454,218 |
| 2026-07-17 | ₹20.99 | ₹21.24 | ₹19.91 | ₹20.09 | 2,653,249 |
| 2026-07-16 | ₹21.20 | ₹22.30 | ₹20.60 | ₹20.69 | 4,559,430 |
| 2026-07-15 | ₹22.99 | ₹23.57 | ₹21.61 | ₹21.61 | 6,179,499 |
| 2026-07-14 | ₹22.00 | ₹22.74 | ₹22.00 | ₹22.74 | 13,166,294 |
| 2026-07-13 | ₹20.65 | ₹21.68 | ₹20.01 | ₹21.66 | 10,765,372 |
| 2026-07-10 | ₹20.94 | ₹21.21 | ₹20.56 | ₹20.65 | 1,193,487 |
| 2026-07-09 | ₹20.52 | ₹21.15 | ₹20.52 | ₹20.74 | 1,475,852 |
| 2026-07-08 | ₹21.70 | ₹22.09 | ₹20.52 | ₹20.62 | 3,334,231 |
| 2026-07-07 | ₹21.90 | ₹22.33 | ₹21.15 | ₹21.55 | 2,837,316 |
| 2026-07-06 | ₹21.69 | ₹22.39 | ₹21.55 | ₹21.81 | 3,452,973 |
| 2026-07-03 | ₹21.80 | ₹22.83 | ₹21.07 | ₹21.45 | 6,603,749 |
| 2026-07-02 | ₹21.00 | ₹21.99 | ₹20.35 | ₹21.93 | 11,522,866 |
| 2026-07-01 | ₹20.19 | ₹20.95 | ₹19.30 | ₹20.95 | 11,282,491 |
| 2026-06-30 | ₹18.50 | ₹19.96 | ₹18.50 | ₹19.96 | 11,244,441 |
| 2026-06-29 | ₹20.10 | ₹20.10 | ₹18.93 | ₹19.01 | 10,820,527 |
| 2026-06-25 | ₹22.70 | ₹22.70 | ₹21.03 | ₹21.03 | 9,538,174 |
| 2026-06-24 | ₹26.40 | ₹28.00 | ₹23.36 | ₹23.36 | 29,504,210 |
| 2026-06-23 | ₹22.70 | ₹25.96 | ₹22.56 | ₹25.95 | 45,784,330 |
| 2026-06-22 | ₹18.55 | ₹21.67 | ₹18.50 | ₹21.64 | 25,303,289 |
| 2026-06-19 | ₹18.58 | ₹18.58 | ₹17.86 | ₹18.06 | 727,000 |
| 2026-06-18 | ₹18.70 | ₹18.74 | ₹18.41 | ₹18.47 | 647,793 |
| 2026-06-17 | ₹18.61 | ₹18.80 | ₹18.30 | ₹18.63 | 905,675 |
| 2026-06-16 | ₹18.26 | ₹18.60 | ₹18.16 | ₹18.39 | 694,873 |
| 2026-06-15 | ₹18.21 | ₹18.30 | ₹18.06 | ₹18.12 | 673,633 |
| 2026-06-12 | ₹17.93 | ₹18.24 | ₹17.93 | ₹18.07 | 489,272 |
| 2026-06-11 | ₹17.98 | ₹18.35 | ₹17.67 | ₹17.81 | 1,098,062 |
| 2026-06-10 | ₹18.12 | ₹18.48 | ₹17.50 | ₹17.75 | 469,362 |
| 2026-06-09 | ₹18.02 | ₹18.59 | ₹17.82 | ₹18.24 | 578,411 |
| 2026-06-08 | ₹17.90 | ₹18.29 | ₹17.81 | ₹17.96 | 463,408 |
| 2026-06-05 | ₹18.16 | ₹18.34 | ₹18.11 | ₹18.21 | 418,198 |
| 2026-06-04 | ₹18.18 | ₹18.49 | ₹18.06 | ₹18.12 | 515,175 |
| 2026-06-03 | ₹18.48 | ₹18.62 | ₹18.10 | ₹18.18 | 612,194 |
| 2026-06-02 | ₹18.40 | ₹18.90 | ₹18.11 | ₹18.46 | 917,627 |
| 2026-06-01 | ₹18.70 | ₹18.75 | ₹17.80 | ₹18.00 | 2,449,782 |
| 2026-05-29 | ₹18.99 | ₹19.75 | ₹18.77 | ₹19.30 | 3,067,921 |
| 2026-05-27 | ₹18.64 | ₹18.80 | ₹17.65 | ₹18.67 | 620,836 |
| 2026-05-26 | ₹18.81 | ₹18.99 | ₹18.56 | ₹18.64 | 665,486 |
| 2026-05-25 | ₹18.73 | ₹18.93 | ₹18.64 | ₹18.77 | 589,439 |
| 2026-05-22 | ₹18.98 | ₹18.98 | ₹18.08 | ₹18.41 | 658,179 |
| 2026-05-21 | ₹18.98 | ₹19.24 | ₹18.56 | ₹18.72 | 463,007 |
| 2026-05-20 | ₹18.89 | ₹18.89 | ₹18.48 | ₹18.60 | 559,255 |
| 2026-05-19 | ₹17.90 | ₹19.70 | ₹17.61 | ₹18.97 | 2,535,055 |
| 2026-05-18 | ₹17.90 | ₹17.92 | ₹16.75 | ₹17.53 | 960,839 |
| 2026-05-15 | ₹18.25 | ₹18.26 | ₹17.91 | ₹18.01 | 635,270 |
| 2026-05-14 | ₹18.38 | ₹18.63 | ₹18.00 | ₹18.16 | 626,275 |
| 2026-05-13 | ₹18.95 | ₹18.95 | ₹17.99 | ₹18.38 | 684,751 |
| 2026-05-12 | ₹18.92 | ₹19.09 | ₹18.60 | ₹18.71 | 612,942 |
| 2026-05-11 | ₹19.06 | ₹19.25 | ₹18.92 | ₹18.99 | 768,411 |
| 2026-05-08 | ₹19.19 | ₹19.29 | ₹18.90 | ₹19.06 | 628,259 |
| 2026-05-07 | ₹19.01 | ₹19.44 | ₹19.01 | ₹19.18 | 852,876 |
| 2026-05-06 | ₹19.04 | ₹19.20 | ₹18.95 | ₹19.07 | 716,612 |
| 2026-05-05 | ₹19.20 | ₹19.29 | ₹19.00 | ₹19.04 | 634,383 |
| 2026-05-04 | ₹19.43 | ₹19.46 | ₹19.12 | ₹19.18 | 485,474 |
| 2026-04-30 | ₹18.95 | ₹19.19 | ₹18.90 | ₹19.05 | 646,378 |
| 2026-04-29 | ₹19.51 | ₹19.73 | ₹18.97 | ₹19.00 | 2,586,781 |
| 2026-04-28 | ₹19.28 | ₹19.50 | ₹19.10 | ₹19.26 | 642,706 |
| 2026-04-27 | ₹19.60 | ₹19.60 | ₹19.19 | ₹19.28 | 781,938 |
| 2026-04-24 | ₹19.11 | ₹19.40 | ₹19.05 | ₹19.17 | 568,953 |
| 2026-04-23 | ₹19.64 | ₹20.20 | ₹18.95 | ₹19.07 | 3,082,307 |
| 2026-04-22 | ₹19.07 | ₹21.00 | ₹19.00 | ₹19.48 | 5,764,222 |
| 2026-04-21 | ₹19.40 | ₹19.40 | ₹19.06 | ₹19.12 | 576,014 |
| 2026-04-20 | ₹19.45 | ₹19.73 | ₹19.00 | ₹19.02 | 1,734,142 |
| 2026-04-17 | ₹19.79 | ₹19.95 | ₹18.95 | ₹19.03 | 2,680,611 |
| 2026-04-16 | ₹20.20 | ₹20.20 | ₹19.40 | ₹19.49 | 1,963,187 |
| 2026-04-15 | ₹19.95 | ₹20.19 | ₹19.72 | ₹19.93 | 1,031,621 |
| 2026-04-13 | ₹19.75 | ₹19.89 | ₹19.26 | ₹19.67 | 554,148 |
| 2026-04-10 | ₹20.05 | ₹20.19 | ₹19.30 | ₹19.92 | 1,316,000 |
| 2026-04-09 | ₹19.91 | ₹20.27 | ₹19.77 | ₹19.89 | 1,081,736 |
| 2026-04-08 | ₹20.94 | ₹20.94 | ₹19.75 | ₹19.93 | 2,902,666 |
| 2026-04-07 | ₹19.74 | ₹21.01 | ₹19.50 | ₹19.60 | 2,903,517 |
| 2026-04-06 | ₹19.02 | ₹19.45 | ₹19.02 | ₹19.41 | 517,711 |
| 2026-04-02 | ₹19.19 | ₹19.24 | ₹18.80 | ₹19.17 | 499,757 |
| 2026-04-01 | ₹18.98 | ₹19.50 | ₹18.89 | ₹19.26 | 785,675 |
| 2026-03-30 | ₹18.75 | ₹19.12 | ₹17.86 | ₹18.04 | 1,615,180 |
| 2026-03-27 | ₹20.00 | ₹20.20 | ₹18.71 | ₹18.94 | 1,310,249 |
| 2026-03-25 | ₹20.00 | ₹20.40 | ₹19.55 | ₹19.84 | 2,919,921 |
| 2026-03-24 | ₹19.16 | ₹19.50 | ₹18.90 | ₹18.95 | 973,039 |
| 2026-03-23 | ₹18.75 | ₹18.85 | ₹18.24 | ₹18.31 | 886,254 |
| 2026-03-20 | ₹19.84 | ₹19.84 | ₹19.00 | ₹19.08 | 1,002,404 |
| 2026-03-19 | ₹19.29 | ₹19.90 | ₹19.00 | ₹19.28 | 979,747 |
| 2026-03-18 | ₹18.80 | ₹19.70 | ₹18.18 | ₹19.49 | 1,334,149 |
| 2026-03-17 | ₹18.70 | ₹19.00 | ₹18.11 | ₹18.58 | 1,006,774 |
| 2026-03-16 | ₹19.19 | ₹19.19 | ₹18.11 | ₹18.55 | 1,272,658 |
| 2026-03-13 | ₹19.69 | ₹19.69 | ₹18.70 | ₹18.97 | 1,374,523 |
| 2026-03-12 | ₹19.70 | ₹19.88 | ₹19.32 | ₹19.56 | 1,203,339 |
| 2026-03-11 | ₹19.85 | ₹20.18 | ₹19.50 | ₹19.70 | 1,214,039 |
| 2026-03-10 | ₹19.99 | ₹20.25 | ₹19.76 | ₹19.98 | 895,564 |
| 2026-03-09 | ₹19.50 | ₹19.70 | ₹18.89 | ₹19.54 | 1,191,475 |
| 2026-03-06 | ₹20.20 | ₹21.70 | ₹19.50 | ₹19.90 | 3,694,618 |
| 2026-03-05 | ₹21.00 | ₹22.50 | ₹20.40 | ₹20.54 | 2,702,172 |
| 2026-03-04 | ₹20.86 | ₹22.00 | ₹20.00 | ₹21.28 | 2,299,195 |
| 2026-03-02 | ₹20.50 | ₹22.40 | ₹20.50 | ₹21.29 | 2,224,096 |
| 2026-02-27 | ₹20.35 | ₹23.00 | ₹20.20 | ₹22.08 | 3,541,448 |
| 2026-02-26 | ₹20.19 | ₹20.44 | ₹19.84 | ₹20.20 | 1,139,500 |
| 2026-02-25 | ₹21.98 | ₹22.49 | ₹19.80 | ₹20.22 | 2,694,011 |
| 2026-02-24 | ₹22.89 | ₹23.89 | ₹21.50 | ₹21.82 | 2,959,426 |
| 2026-02-23 | ₹24.87 | ₹24.87 | ₹22.07 | ₹22.90 | 3,121,258 |
| 2026-02-20 | ₹23.63 | ₹24.20 | ₹23.45 | ₹23.89 | 1,195,224 |
| 2026-02-19 | ₹24.50 | ₹24.79 | ₹23.50 | ₹23.76 | 2,015,947 |
| 2026-02-18 | ₹23.23 | ₹24.45 | ₹23.04 | ₹23.95 | 3,238,550 |
| 2026-02-17 | ₹23.21 | ₹23.95 | ₹22.60 | ₹22.96 | 1,270,252 |
| 2026-02-16 | ₹24.89 | ₹24.89 | ₹23.00 | ₹23.23 | 1,861,110 |
| 2026-02-13 | ₹22.23 | ₹24.50 | ₹21.75 | ₹23.77 | 3,691,420 |
| 2026-02-12 | ₹23.65 | ₹23.83 | ₹22.03 | ₹22.98 | 1,855,336 |
| 2026-02-11 | ₹23.84 | ₹24.90 | ₹23.33 | ₹23.65 | 2,896,228 |
| 2026-02-10 | ₹23.90 | ₹24.98 | ₹23.01 | ₹23.75 | 8,113,553 |
| 2026-02-09 | ₹19.25 | ₹21.72 | ₹18.85 | ₹21.72 | 6,585,462 |
| 2026-02-06 | ₹18.69 | ₹18.90 | ₹18.00 | ₹18.10 | 681,811 |
| 2026-02-05 | ₹18.80 | ₹18.96 | ₹18.40 | ₹18.59 | 490,344 |
| 2026-02-04 | ₹19.12 | ₹19.59 | ₹18.80 | ₹18.96 | 974,425 |
| 2026-02-03 | ₹20.54 | ₹20.54 | ₹19.45 | ₹19.63 | 1,157,216 |
| 2026-02-02 | ₹19.70 | ₹20.44 | ₹18.70 | ₹19.05 | 1,130,583 |
| 2026-02-01 | ₹19.83 | ₹20.89 | ₹19.58 | ₹19.81 | 1,859,910 |
| 2026-01-30 | ₹17.85 | ₹21.00 | ₹17.25 | ₹19.58 | 3,077,408 |
| 2026-01-29 | ₹17.85 | ₹17.99 | ₹17.20 | ₹17.85 | 709,639 |
| 2026-01-28 | ₹17.03 | ₹17.79 | ₹17.01 | ₹17.47 | 547,153 |
| 2026-01-27 | ₹17.25 | ₹17.79 | ₹16.51 | ₹17.03 | 963,438 |
| 2026-01-23 | ₹17.51 | ₹18.19 | ₹17.10 | ₹17.25 | 1,248,964 |
| 2026-01-22 | ₹17.31 | ₹18.49 | ₹17.06 | ₹17.43 | 1,591,480 |
| 2026-01-21 | ₹18.00 | ₹18.00 | ₹16.60 | ₹17.35 | 1,069,972 |
| 2026-01-20 | ₹19.00 | ₹19.18 | ₹17.20 | ₹17.81 | 1,085,531 |
| 2026-01-19 | ₹19.30 | ₹19.66 | ₹18.81 | ₹18.95 | 858,435 |
| 2026-01-16 | ₹19.25 | ₹19.60 | ₹19.10 | ₹19.37 | 833,384 |
| 2026-01-14 | ₹19.42 | ₹19.95 | ₹18.90 | ₹19.30 | 1,355,461 |
| 2026-01-13 | ₹20.00 | ₹20.43 | ₹19.61 | ₹19.80 | 1,067,216 |
| 2026-01-12 | ₹20.20 | ₹20.20 | ₹18.75 | ₹19.83 | 1,265,860 |
| 2026-01-09 | ₹20.69 | ₹20.69 | ₹19.50 | ₹19.96 | 1,044,974 |
| 2026-01-08 | ₹20.55 | ₹21.45 | ₹20.00 | ₹20.30 | 1,308,884 |
| 2026-01-07 | ₹21.47 | ₹21.47 | ₹20.05 | ₹20.87 | 1,372,685 |
| 2026-01-06 | ₹21.40 | ₹21.60 | ₹21.21 | ₹21.33 | 584,360 |
| 2026-01-05 | ₹21.73 | ₹21.86 | ₹21.25 | ₹21.40 | 799,176 |
| 2026-01-02 | ₹21.00 | ₹21.75 | ₹20.91 | ₹21.63 | 1,002,687 |
| 2026-01-01 | ₹21.51 | ₹21.90 | ₹20.90 | ₹21.19 | 945,839 |
Blue Cloud Softech Solutions Share Price Performance Analysis (Feb 2016 - Jul 2026)
BLUECLOUDS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-3.45%
₹21.19 → ₹20.46
Year to Date
Price Volatility
8.47%
Low Volatility
Year to Date
Average Daily Volume
2,804,327
Year to Date Average
BSE Exchange
Blue Cloud Softech Solutions Share Price History – Frequently Asked Questions
Common questions about BLUECLOUDS historical data and records. For live price, key ratios and fundamentals, see Blue Cloud Softech Solutions share price today.
What is the all-time high share price of Blue Cloud Softech Solutions (BLUECLOUDS)?
The all-time high share price of Blue Cloud Softech Solutions was ₹130.5 recorded on July 29, 2024 on the BSE exchange.
What is the all-time low share price of Blue Cloud Softech Solutions (BLUECLOUDS)?
The all-time low share price of Blue Cloud Softech Solutions was ₹3.28 recorded on November 08, 2016 on the BSE exchange.
How can I download BLUECLOUDS historical share price data?
You can download Blue Cloud Softech Solutions 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 BLUECLOUDS shares?
The highest trading volume day for Blue Cloud Softech Solutions was 45,784,330 shares traded on June 23, 2026 on the BSE exchange, with share price at ₹25.95.