Blue Cloud Softech Solutions Ltd (BLUC)

BLUC
🏛️ 인도 →
28.92
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 30.49 30.49 28.76 28.96 0.1M
2023-12-28 31.22 31.22 29.58 29.90 0.0M
2023-12-27 31.40 31.40 29.53 30.36 0.1M
2023-12-26 31.50 32.70 30.21 30.59 0.1M
2023-12-22 32.78 32.78 30.75 31.41 0.0M
2023-12-21 29.60 32.00 29.60 31.44 0.0M
2023-12-20 32.45 32.59 30.50 30.77 0.1M
2023-12-19 29.58 31.04 29.58 31.04 0.1M
2023-12-18 31.94 31.94 29.27 29.56 0.1M
2023-12-15 32.45 32.45 30.23 30.81 0.1M
2023-12-14 32.90 32.90 31.50 31.82 0.1M
2023-12-13 33.73 33.93 31.56 32.14 0.1M
2023-12-12 31.18 32.95 31.18 32.87 0.0M
2023-12-11 33.35 33.35 30.87 31.79 0.0M
2023-12-08 33.30 33.30 31.55 32.49 0.0M
2023-12-07 33.82 33.82 32.00 32.50 0.0M
2023-12-06 33.97 33.97 32.26 32.52 0.0M
2023-12-05 33.95 33.95 32.50 33.07 0.0M
2023-12-04 34.50 34.50 32.65 33.23 0.0M
2023-12-01 33.00 33.99 31.73 33.39 0.1M
2023-11-30 34.58 34.58 32.85 33.31 0.1M
2023-11-29 37.09 37.09 34.58 34.58 0.1M
2023-11-28 38.25 38.25 35.25 36.39 0.1M
2023-11-24 37.99 39.22 35.50 36.84 0.1M
2023-11-23 37.35 39.90 37.34 37.36 0.0M
2023-11-22 42.85 42.85 39.27 39.31 0.0M
2023-11-21 43.25 43.25 40.51 41.34 0.0M
2023-11-20 42.55 42.55 41.38 42.31 0.1M
2023-11-17 40.60 40.60 40.45 40.53 0.0M
2023-11-16 39.89 39.89 39.70 39.80 0.0M
2023-11-15 39.11 39.11 39.11 39.11 0.0M
2023-11-13 38.35 39.11 38.35 38.35 0.0M
2023-11-12 38.34 38.34 38.34 38.34 0.0M
2023-11-10 38.36 38.36 37.60 37.60 0.0M
2023-11-09 39.14 39.14 38.36 38.36 0.0M
2023-11-08 39.53 39.53 39.14 39.14 0.0M
2023-11-07 41.57 41.57 39.94 39.94 0.0M
2023-11-06 40.70 40.75 40.70 40.75 0.0M
2023-11-03 40.80 41.53 40.80 41.53 0.0M
2023-11-02 40.05 40.72 40.05 40.72 0.0M
2023-11-01 39.93 39.93 39.90 39.93 0.0M
2023-10-31 40.65 40.69 39.90 39.90 0.0M
2023-10-30 41.55 41.65 40.69 40.69 0.0M
2023-10-27 42.30 42.33 41.52 41.52 0.0M
2023-10-26 42.36 42.36 42.36 42.36 0.0M
2023-10-25 43.22 43.22 43.22 43.22 0.0M
2023-10-23 45.00 45.00 44.10 44.10 0.0M
2023-10-20 45.19 45.19 45.00 45.00 0.0M
2023-10-19 44.30 44.30 44.30 44.30 0.0M
2023-10-18 43.44 43.44 43.44 43.44 0.0M
2023-10-17 41.75 42.59 41.75 42.59 0.0M
2023-10-16 42.50 42.50 41.75 41.75 0.0M
2023-10-13 43.00 43.00 42.48 42.48 0.0M
2023-10-12 43.35 44.00 43.35 43.35 0.0M
2023-10-11 44.00 44.24 42.26 44.23 0.1M
2023-10-10 42.13 42.13 42.13 42.13 0.0M
2023-10-09 38.98 40.13 38.22 40.13 0.1M
2023-10-06 37.40 38.35 35.15 38.22 0.1M
2023-10-05 36.75 37.47 36.30 36.53 0.0M
2023-10-04 35.49 35.69 35.00 35.69 0.0M
2023-10-03 32.50 33.99 30.76 33.99 0.0M
2023-09-29 32.39 32.39 32.38 32.38 0.0M
2023-09-28 31.71 31.75 31.71 31.75 0.0M
2023-09-27 33.00 33.00 32.36 32.36 0.0M
2023-09-26 33.00 33.63 33.00 33.00 0.0M
2023-09-25 32.98 32.98 32.98 32.98 0.0M
2023-09-22 31.70 32.33 31.70 32.33 0.0M
2023-09-21 32.30 32.30 31.70 31.70 0.0M
2023-09-20 31.72 31.72 31.70 31.70 0.0M
2023-09-18 30.49 31.10 30.49 31.10 0.0M
2023-09-15 29.90 30.49 29.30 30.49 0.0M
2023-09-14 29.90 29.90 29.90 29.90 0.0M
2023-09-13 30.51 30.51 30.51 30.51 0.0M
2023-09-12 31.13 31.13 31.13 31.13 0.0M
2023-09-11 31.76 31.77 31.76 31.76 0.0M
2023-09-08 32.41 32.41 32.41 32.41 0.0M
2023-09-07 33.07 33.07 33.07 33.07 0.0M
2023-09-06 33.74 33.74 33.74 33.74 0.0M
2023-09-05 34.42 34.42 34.42 34.42 0.0M
2023-09-04 35.12 35.12 35.12 35.12 0.0M
2023-09-01 35.84 36.50 35.84 35.84 0.0M
2023-08-31 36.57 36.57 36.57 36.57 0.0M
2023-08-30 37.31 37.31 37.31 37.31 0.0M
2023-08-29 38.07 38.07 38.07 38.07 0.0M
2023-08-28 39.50 39.92 38.51 38.85 0.0M
2023-08-25 38.00 38.03 34.60 38.02 0.1M
2023-08-24 35.55 36.95 35.50 36.23 0.0M
2023-08-23 35.28 35.28 32.50 35.23 0.0M
2023-08-22 32.50 33.60 32.00 33.60 0.0M
2023-08-21 32.13 33.21 30.93 32.00 0.0M
2023-08-18 31.05 33.25 31.00 31.63 0.0M
2023-08-17 33.99 33.99 31.50 32.55 0.0M
2023-08-16 32.40 32.88 31.29 32.65 0.0M
2023-08-14 30.65 33.00 30.65 32.91 0.0M
2023-08-11 32.00 33.00 30.70 32.17 0.0M
2023-08-10 30.33 32.00 30.33 31.75 0.0M
2023-08-09 32.00 32.05 30.15 30.66 0.0M
2023-08-08 30.50 31.75 30.02 31.63 0.0M
2023-08-07 32.25 32.25 30.17 30.63 0.0M
2023-08-04 32.35 32.50 29.53 31.76 0.0M
2023-08-03 31.14 32.00 30.00 30.95 0.0M
2023-08-02 31.01 33.24 31.01 31.41 0.0M
2023-08-01 30.78 33.45 30.78 32.44 0.0M
2023-07-31 32.50 33.90 31.00 32.39 0.0M
2023-07-28 32.50 33.25 31.30 32.30 0.0M
2023-07-27 31.87 31.87 30.53 31.87 0.0M
2023-07-26 28.95 30.36 28.08 30.36 0.0M
2023-07-25 29.00 29.00 28.03 28.91 0.0M
2023-07-24 29.72 29.72 28.75 29.00 0.0M
2023-07-21 28.00 29.50 28.00 28.50 0.0M
2023-07-20 28.06 29.00 28.06 28.67 0.0M
2023-07-19 27.93 29.73 27.71 28.44 0.0M
2023-07-18 29.00 30.00 28.06 28.38 0.0M
2023-07-17 29.90 30.90 28.01 29.13 0.0M
2023-07-14 30.37 30.37 29.01 29.43 0.0M
2023-07-13 29.00 30.44 28.37 30.38 0.0M
2023-07-12 29.85 30.95 29.50 29.50 0.0M
2023-07-11 30.20 30.20 27.86 29.85 0.0M
2023-07-10 30.00 30.14 29.00 29.05 0.0M
2023-07-07 30.00 30.20 28.50 28.71 0.0M
2023-07-06 28.50 30.33 28.50 29.50 0.0M
2023-07-05 28.63 30.16 28.63 28.96 0.0M
2023-07-04 28.83 30.73 28.60 29.42 0.0M
2023-07-03 32.00 32.00 30.10 30.11 0.0M
2023-06-30 30.68 32.48 30.68 31.68 0.0M
2023-06-28 34.73 34.73 31.55 32.28 0.0M
2023-06-27 33.08 33.08 33.08 33.08 0.0M
2023-06-26 30.28 31.50 30.28 31.50 0.0M
2023-06-23 30.50 30.90 29.00 30.00 0.0M
2023-06-22 29.50 30.50 29.00 30.41 0.0M
2023-06-21 29.64 31.37 29.41 29.77 0.0M
2023-06-20 31.10 31.50 29.64 30.93 0.0M
2023-06-19 31.00 31.49 29.00 31.10 0.0M
2023-06-16 30.25 30.78 29.03 30.01 0.0M
2023-06-15 28.40 29.76 28.40 29.32 0.0M
2023-06-14 30.50 30.50 28.81 29.00 0.0M
2023-06-13 30.95 30.95 29.50 30.00 0.0M
2023-06-12 29.00 31.00 28.65 30.34 0.0M
2023-06-09 30.57 31.85 29.38 29.84 0.0M
2023-06-08 32.98 32.98 30.50 30.57 0.0M
2023-06-07 32.68 33.75 30.60 31.58 0.0M
2023-06-06 32.15 33.65 31.58 32.20 0.0M
2023-06-05 33.98 33.98 32.51 33.22 0.0M
2023-06-02 34.22 35.84 32.51 32.61 0.0M
2023-06-01 37.38 37.38 33.95 34.22 0.0M
2023-05-31 32.51 35.73 32.51 35.73 0.0M
2023-05-30 34.03 34.03 34.03 34.03 0.0M
2023-05-29 38.50 39.40 35.65 35.82 0.1M
2023-05-26 37.53 37.53 33.96 37.53 0.1M
2023-05-25 35.74 35.74 35.74 35.74 0.0M
2023-05-24 30.80 34.04 30.80 34.04 0.1M
2023-05-23 32.42 32.42 32.42 32.42 0.0M
2023-05-22 37.72 37.72 34.13 34.13 0.1M
2023-05-19 35.92 35.92 35.92 35.92 0.0M
2023-05-18 34.21 34.21 34.21 34.21 0.0M
2023-05-17 32.59 32.59 32.59 32.59 0.0M
2023-05-16 31.04 31.04 31.04 31.04 0.0M
2023-05-15 29.56 29.56 29.56 29.56 0.0M
2023-05-12 25.50 28.16 25.48 28.16 0.1M
2023-05-11 26.82 26.82 26.82 26.82 0.0M
2023-05-10 28.23 28.23 28.23 28.23 0.0M
2023-05-09 29.71 32.83 29.71 29.71 0.1M
2023-05-08 31.27 31.27 31.27 31.27 0.0M
2023-05-05 32.92 32.92 32.92 32.92 0.0M
2023-05-04 34.65 34.65 34.65 34.65 0.0M
2023-05-03 36.47 36.47 36.47 36.47 0.0M
2023-05-02 38.38 38.38 38.38 38.38 0.0M
2023-04-28 40.40 40.40 40.40 40.40 0.0M
2023-04-27 42.52 42.52 42.52 42.52 0.0M
2023-04-26 49.47 49.47 44.76 44.76 0.0M
2023-04-25 42.63 47.11 42.63 47.11 0.0M
2023-04-24 44.87 44.87 44.87 44.87 0.0M
2023-04-21 42.74 42.74 41.50 42.74 0.1M
2023-04-20 40.70 40.70 40.70 40.70 0.0M
2023-04-19 38.77 38.77 35.26 38.77 0.1M
2023-04-18 36.92 36.92 36.92 36.92 0.0M
2023-04-17 31.83 35.17 31.83 35.17 0.0M
2023-04-13 30.31 33.50 30.31 33.50 0.1M
2023-04-12 31.90 31.90 29.00 31.90 0.1M
2023-04-11 30.39 30.39 30.39 30.39 0.0M
2023-04-10 28.94 28.94 28.94 28.94 0.0M
2023-04-06 24.95 27.57 24.95 27.57 0.1M
2023-04-05 26.26 26.26 26.26 26.26 0.0M
2023-04-03 27.64 27.64 27.64 27.64 0.0M
2023-03-31 26.32 26.32 26.32 26.32 0.0M
2023-03-29 25.07 25.07 24.40 25.07 0.1M
2023-03-28 23.88 23.88 23.87 23.88 0.0M
2023-03-27 20.59 22.75 20.59 22.75 0.1M
2023-03-24 19.61 21.67 19.61 21.67 0.1M
2023-03-23 20.64 20.64 20.64 20.64 0.0M
2023-03-22 19.65 19.66 19.65 19.66 0.0M
2023-03-21 18.72 18.72 17.00 18.72 0.1M
2023-03-20 17.83 17.83 17.83 17.83 0.0M
2023-03-17 16.99 16.99 16.99 16.99 0.0M
2023-03-16 16.18 16.18 16.18 16.18 0.0M
2023-03-15 15.41 15.41 15.41 15.41 0.0M
2023-03-14 13.29 14.68 13.29 14.68 0.1M
2023-03-13 13.99 13.99 13.99 13.99 0.0M
2023-03-10 16.26 16.26 14.72 14.72 0.1M
2023-03-09 15.49 15.49 15.49 15.49 0.0M
2023-03-08 14.76 14.76 14.76 14.76 0.0M
2023-03-06 14.06 14.06 12.73 14.06 0.1M
2023-03-03 13.39 13.39 13.39 13.39 0.0M
2023-03-02 12.76 12.76 12.76 12.76 0.0M
2023-03-01 12.15 12.15 12.15 12.15 0.0M
2023-02-28 11.58 11.58 11.58 11.58 0.0M
2023-02-27 11.03 11.03 11.03 11.03 0.0M
2023-02-24 10.50 10.50 10.01 10.50 0.1M
2023-02-23 10.00 10.00 9.75 10.00 0.1M
2023-02-22 9.53 9.53 9.53 9.53 0.0M
2023-02-21 9.08 9.08 9.08 9.08 0.0M
2023-02-20 8.61 8.65 8.05 8.65 0.0M
2023-02-17 8.04 8.44 7.64 8.24 0.0M
2023-02-16 8.05 8.05 8.04 8.04 0.0M
2023-02-15 8.73 8.73 8.46 8.46 0.0M
2023-02-14 9.50 9.63 8.73 8.90 0.0M
2023-02-13 9.20 9.20 8.77 9.19 0.0M
2023-02-10 8.76 8.76 8.76 8.76 0.0M
2023-02-09 6.55 7.97 6.53 7.97 0.0M
2023-02-08 6.93 7.25 6.35 7.25 0.0M
2023-02-07 6.14 7.00 6.14 6.98 0.0M
2023-02-06 6.45 7.00 6.45 6.53 0.0M
2023-02-03 7.32 7.35 6.66 6.76 0.0M
2023-02-02 7.00 7.00 7.00 7.00 0.0M
2023-02-01 7.00 7.00 7.00 7.00 0.0M
2023-01-31 6.53 7.10 6.53 7.00 0.0M
2023-01-30 6.86 7.20 6.59 6.76 0.0M
2023-01-27 7.45 7.45 6.85 6.86 0.0M
2023-01-25 7.53 7.53 7.13 7.14 0.0M
2023-01-24 7.65 7.65 7.08 7.50 0.0M
2023-01-23 7.48 7.51 7.30 7.30 0.0M
2023-01-20 7.15 7.15 7.01 7.15 0.0M
2023-01-19 7.08 7.27 6.76 6.81 0.0M
2023-01-18 6.75 6.92 6.46 6.92 0.0M
2023-01-17 6.78 6.78 6.63 6.75 0.0M
2023-01-16 6.46 6.48 6.16 6.48 0.0M
2023-01-13 6.26 6.50 6.18 6.18 0.0M
2023-01-12 6.63 6.77 6.18 6.50 0.0M
2023-01-11 6.25 6.48 6.25 6.48 0.0M
2023-01-10 6.33 6.55 6.13 6.20 0.0M
2023-01-09 6.80 6.80 6.23 6.44 0.0M
2023-01-06 6.56 6.56 5.94 6.53 0.0M
2023-01-05 6.53 6.68 6.12 6.25 0.0M
2023-01-04 6.73 6.93 6.33 6.39 0.0M
2023-01-03 6.50 6.72 6.33 6.63 0.0M
2023-01-02 6.85 6.99 6.59 6.65 0.0M