Price Data Selection & Download
Bluegod Entertainment Share Price All Time Records & Statistics (Jun 2015 - Jul 2026)
1379 daily OHLCV records on BSE from June 2015 to July 2026. Analyse BLUEGOD shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹45.79
April 11, 2018
BSE Exchange
Share Price All Time Low
₹1.61
July 06, 2026
BSE Exchange
Highest Volume Trading Day
32,533,972
September 17, 2025 • ₹2.49
BSE Exchange
Share Price History Data (Jun 2015 - Jul 2026)
BLUEGOD daily open, high, low, close and volume (OHLCV) on BSE — 100 records.
Total Records
100
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹1.61 | ₹1.61 | ₹1.61 | ₹1.61 | 5,948 |
| 2026-06-29 | ₹1.69 | ₹1.69 | ₹1.69 | ₹1.69 | 3,458 |
| 2026-06-22 | ₹1.77 | ₹1.77 | ₹1.77 | ₹1.77 | 20,817 |
| 2026-06-15 | ₹1.86 | ₹1.86 | ₹1.86 | ₹1.86 | 7,121 |
| 2026-06-08 | ₹1.95 | ₹1.95 | ₹1.95 | ₹1.95 | 28,348 |
| 2026-06-01 | ₹2.05 | ₹2.05 | ₹2.05 | ₹2.05 | 3,813 |
| 2026-05-25 | ₹2.15 | ₹2.15 | ₹2.15 | ₹2.15 | 7,391 |
| 2026-05-20 | ₹2.26 | ₹2.26 | ₹2.26 | ₹2.26 | 154,015 |
| 2026-05-19 | ₹2.36 | ₹2.37 | ₹2.36 | ₹2.37 | 6,203,330 |
| 2026-05-18 | ₹2.26 | ₹2.26 | ₹2.25 | ₹2.26 | 5,071,996 |
| 2026-05-15 | ₹2.07 | ₹2.26 | ₹2.07 | ₹2.16 | 7,599,421 |
| 2026-05-14 | ₹2.17 | ₹2.36 | ₹2.17 | ₹2.17 | 1,684,145 |
| 2026-05-13 | ₹2.28 | ₹2.28 | ₹2.28 | ₹2.28 | 157,266 |
| 2026-05-12 | ₹2.39 | ₹2.39 | ₹2.39 | ₹2.39 | 84,119 |
| 2026-05-11 | ₹2.76 | ₹2.77 | ₹2.51 | ₹2.51 | 5,638,986 |
| 2026-05-08 | ₹2.63 | ₹2.64 | ₹2.63 | ₹2.64 | 8,435,654 |
| 2026-05-07 | ₹2.51 | ₹2.52 | ₹2.51 | ₹2.52 | 7,970,520 |
| 2026-05-06 | ₹2.39 | ₹2.40 | ₹2.39 | ₹2.40 | 8,106,572 |
| 2026-05-05 | ₹2.13 | ₹2.29 | ₹2.10 | ₹2.29 | 3,521,254 |
| 2026-05-04 | ₹2.11 | ₹2.33 | ₹2.11 | ₹2.19 | 13,445,111 |
| 2026-04-30 | ₹2.22 | ₹2.22 | ₹2.22 | ₹2.22 | 173,245 |
| 2026-04-29 | ₹2.33 | ₹2.33 | ₹2.33 | ₹2.33 | 179,787 |
| 2026-04-28 | ₹2.45 | ₹2.45 | ₹2.45 | ₹2.45 | 197,284 |
| 2026-04-27 | ₹2.76 | ₹2.76 | ₹2.57 | ₹2.57 | 1,353,261 |
| 2026-04-24 | ₹2.79 | ₹2.81 | ₹2.66 | ₹2.70 | 3,650,702 |
| 2026-04-23 | ₹2.83 | ₹2.94 | ₹2.79 | ₹2.79 | 851,310 |
| 2026-04-22 | ₹2.94 | ₹3.02 | ₹2.79 | ₹2.93 | 2,681,363 |
| 2026-04-21 | ₹3.04 | ₹3.08 | ₹2.93 | ₹2.93 | 1,152,407 |
| 2026-04-20 | ₹3.25 | ₹3.25 | ₹3.08 | ₹3.08 | 1,251,284 |
| 2026-04-17 | ₹3.22 | ₹3.28 | ₹3.12 | ₹3.24 | 1,024,911 |
| 2026-04-16 | ₹3.27 | ₹3.29 | ₹3.08 | ₹3.21 | 8,564,004 |
| 2026-04-15 | ₹3.32 | ₹3.38 | ₹3.14 | ₹3.24 | 3,964,137 |
| 2026-04-13 | ₹3.31 | ₹3.34 | ₹3.17 | ₹3.27 | 2,866,002 |
| 2026-04-10 | ₹3.19 | ₹3.29 | ₹3.19 | ₹3.28 | 1,794,833 |
| 2026-04-09 | ₹3.23 | ₹3.32 | ₹3.06 | ₹3.14 | 3,996,101 |
| 2026-04-08 | ₹3.20 | ₹3.30 | ₹3.20 | ₹3.22 | 5,373,270 |
| 2026-04-07 | ₹3.53 | ₹3.59 | ₹3.36 | ₹3.36 | 3,494,642 |
| 2026-04-06 | ₹3.87 | ₹3.88 | ₹3.52 | ₹3.53 | 15,185,015 |
| 2026-04-02 | ₹3.64 | ₹3.70 | ₹3.64 | ₹3.70 | 3,918,559 |
| 2026-04-01 | ₹3.50 | ₹3.55 | ₹3.50 | ₹3.53 | 4,285,168 |
| 2026-03-30 | ₹3.41 | ₹3.44 | ₹3.29 | ₹3.42 | 4,828,879 |
| 2026-03-27 | ₹3.04 | ₹3.35 | ₹3.04 | ₹3.28 | 5,829,740 |
| 2026-03-25 | ₹3.05 | ₹3.20 | ₹3.05 | ₹3.20 | 1,081,930 |
| 2026-03-24 | ₹3.00 | ₹3.10 | ₹2.85 | ₹3.05 | 1,277,148 |
| 2026-03-23 | ₹3.10 | ₹3.10 | ₹2.97 | ₹2.97 | 246,603 |
| 2026-03-20 | ₹3.04 | ₹3.18 | ₹2.95 | ₹3.12 | 1,059,346 |
| 2026-03-19 | ₹3.19 | ₹3.19 | ₹3.04 | ₹3.04 | 682,532 |
| 2026-03-18 | ₹3.12 | ₹3.27 | ₹3.12 | ₹3.20 | 302,788 |
| 2026-03-17 | ₹3.18 | ₹3.33 | ₹3.07 | ₹3.24 | 1,271,803 |
| 2026-03-16 | ₹3.22 | ₹3.34 | ₹3.06 | ₹3.22 | 929,747 |
| 2026-03-13 | ₹3.23 | ₹3.32 | ₹3.22 | ₹3.22 | 289,263 |
| 2026-03-12 | ₹3.31 | ₹3.45 | ₹3.31 | ₹3.38 | 452,776 |
| 2026-03-11 | ₹3.38 | ₹3.50 | ₹3.38 | ₹3.47 | 1,290,732 |
| 2026-03-10 | ₹3.47 | ₹3.57 | ₹3.34 | ₹3.54 | 1,208,609 |
| 2026-03-09 | ₹3.47 | ₹3.50 | ₹3.34 | ₹3.48 | 937,048 |
| 2026-03-06 | ₹3.50 | ₹3.59 | ₹3.33 | ₹3.47 | 1,403,891 |
| 2026-03-05 | ₹3.48 | ₹3.51 | ₹3.32 | ₹3.50 | 1,312,025 |
| 2026-03-04 | ₹3.67 | ₹3.69 | ₹3.49 | ₹3.54 | 1,449,082 |
| 2026-03-02 | ₹3.66 | ₹3.90 | ₹3.66 | ₹3.67 | 1,040,899 |
| 2026-02-27 | ₹3.67 | ₹3.82 | ₹3.50 | ₹3.77 | 2,796,960 |
| 2026-02-26 | ₹3.54 | ₹3.66 | ₹3.32 | ₹3.65 | 2,241,175 |
| 2026-02-25 | ₹3.64 | ₹3.72 | ₹3.46 | ₹3.49 | 728,052 |
| 2026-02-24 | ₹3.86 | ₹3.86 | ₹3.64 | ₹3.64 | 1,179,614 |
| 2026-02-23 | ₹3.61 | ₹3.90 | ₹3.61 | ₹3.83 | 1,614,047 |
| 2026-02-20 | ₹3.79 | ₹4.09 | ₹3.79 | ₹3.79 | 457,828 |
| 2026-02-19 | ₹4.18 | ₹4.35 | ₹3.98 | ₹3.98 | 930,076 |
| 2026-02-18 | ₹4.35 | ₹4.39 | ₹4.18 | ₹4.18 | 2,973,112 |
| 2026-02-17 | ₹4.59 | ₹4.65 | ₹4.30 | ₹4.39 | 2,516,804 |
| 2026-02-16 | ₹4.06 | ₹4.47 | ₹4.06 | ₹4.45 | 2,932,799 |
| 2026-02-13 | ₹4.27 | ₹4.27 | ₹4.27 | ₹4.27 | 176,090 |
| 2026-02-12 | ₹4.48 | ₹4.49 | ₹4.47 | ₹4.49 | 4,379,948 |
| 2026-02-11 | ₹4.17 | ₹4.29 | ₹4.15 | ₹4.28 | 1,878,498 |
| 2026-02-10 | ₹3.72 | ₹4.10 | ₹3.72 | ₹4.09 | 3,141,072 |
| 2026-02-09 | ₹3.90 | ₹3.91 | ₹3.90 | ₹3.91 | 6,399,036 |
| 2026-02-06 | ₹3.92 | ₹3.92 | ₹3.73 | ₹3.73 | 499,450 |
| 2026-02-05 | ₹4.19 | ₹4.28 | ₹3.92 | ₹3.92 | 1,190,258 |
| 2026-02-04 | ₹4.11 | ₹4.12 | ₹4.10 | ₹4.12 | 1,558,480 |
| 2026-02-03 | ₹3.92 | ₹3.93 | ₹3.83 | ₹3.93 | 1,963,227 |
| 2026-02-02 | ₹3.41 | ₹3.75 | ₹3.41 | ₹3.75 | 2,949,745 |
| 2026-02-01 | ₹3.58 | ₹3.58 | ₹3.58 | ₹3.58 | 93,385 |
| 2026-01-30 | ₹3.99 | ₹4.08 | ₹3.76 | ₹3.76 | 1,198,790 |
| 2026-01-29 | ₹3.89 | ₹4.00 | ₹3.70 | ₹3.95 | 3,018,434 |
| 2026-01-28 | ₹4.10 | ₹4.22 | ₹3.88 | ₹3.89 | 2,054,960 |
| 2026-01-27 | ₹4.40 | ₹4.40 | ₹4.08 | ₹4.08 | 680,104 |
| 2026-01-23 | ₹4.30 | ₹4.42 | ₹4.10 | ₹4.29 | 2,431,910 |
| 2026-01-22 | ₹4.26 | ₹4.26 | ₹3.89 | ₹4.22 | 3,483,050 |
| 2026-01-21 | ₹4.06 | ₹4.06 | ₹4.06 | ₹4.06 | 1,312,237 |
| 2026-01-20 | ₹4.54 | ₹4.60 | ₹4.27 | ₹4.27 | 1,814,098 |
| 2026-01-19 | ₹4.67 | ₹4.67 | ₹4.23 | ₹4.49 | 6,269,467 |
| 2026-01-16 | ₹4.45 | ₹4.45 | ₹4.45 | ₹4.45 | 2,513,966 |
| 2026-01-14 | ₹4.54 | ₹4.54 | ₹4.54 | ₹4.54 | 57,197 |
| 2026-01-13 | ₹4.63 | ₹4.63 | ₹4.63 | ₹4.63 | 36,537 |
| 2026-01-12 | ₹4.72 | ₹4.72 | ₹4.72 | ₹4.72 | 82,547 |
| 2026-01-09 | ₹4.81 | ₹4.81 | ₹4.81 | ₹4.81 | 115,318 |
| 2026-01-08 | ₹4.90 | ₹4.90 | ₹4.90 | ₹4.90 | 1,091,190 |
| 2026-01-07 | ₹5.20 | ₹5.20 | ₹5.00 | ₹5.00 | 2,485,876 |
| 2026-01-06 | ₹4.90 | ₹5.10 | ₹4.90 | ₹5.10 | 1,973,847 |
| 2026-01-05 | ₹5.04 | ₹5.04 | ₹4.87 | ₹5.00 | 1,256,210 |
| 2026-01-02 | ₹4.78 | ₹4.96 | ₹4.78 | ₹4.96 | 4,036,266 |
| 2026-01-01 | ₹4.87 | ₹4.87 | ₹4.87 | ₹4.87 | 598,152 |
Bluegod Entertainment Share Price Performance Analysis (Jun 2015 - Jul 2026)
BLUEGOD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-66.94%
₹4.87 → ₹1.61
Year to Date
Price Volatility
25.28%
Medium Volatility
Year to Date
Average Daily Volume
2,401,112
Year to Date Average
BSE Exchange
Bluegod Entertainment Share Price History – Frequently Asked Questions
Common questions about BLUEGOD historical data and records. See BLUEGOD P/B ratio to compare market price against book value per share.
What is the all-time high share price of Bluegod Entertainment (BLUEGOD)?
The all-time high share price of Bluegod Entertainment was ₹45.79 recorded on April 11, 2018 on the BSE exchange.
What is the all-time low share price of Bluegod Entertainment (BLUEGOD)?
The all-time low share price of Bluegod Entertainment was ₹1.61 recorded on July 06, 2026 on the BSE exchange.
How can I download BLUEGOD historical share price data?
You can download Bluegod Entertainment 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 BLUEGOD shares?
The highest trading volume day for Bluegod Entertainment was 32,533,972 shares traded on September 17, 2025 on the BSE exchange, with share price at ₹2.49.