Blue Pearl Agriventures Limited (BOM:514440)
India · Delayed Price · Currency is INR 75.20
-1.50 (-1.96%)
At close: Oct 31, 2025
Blue Pearl Agriventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.96% | 34,683 |
| Oct 30, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 1.99% | 2,886 |
| Oct 29, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.97% | 10,294 |
| Oct 28, 2025 | 74.00 | 74.00 | 73.75 | 73.75 | 73.75 | -1.99% | 5,259 |
| Oct 27, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.95% | 3,578 |
| Oct 24, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -1.98% | 3,009 |
| Oct 23, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.94% | 2,774 |
| Oct 21, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -1.96% | 1,465 |
| Oct 20, 2025 | 83.10 | 84.75 | 81.45 | 81.45 | 81.45 | -1.99% | 19,930 |
| Oct 17, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -1.95% | 1,415 |
| Oct 16, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -1.97% | 6,344 |
| Oct 15, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -1.98% | 1,395 |
| Oct 14, 2025 | 89.95 | 89.95 | 88.20 | 88.20 | 88.20 | -1.95% | 15,000 |
| Oct 13, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | -1.96% | 1,895 |
| Oct 10, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | -1.98% | 1,447 |
| Oct 9, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -1.99% | 1,714 |
| Oct 8, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.95% | 2,700 |
| Oct 7, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | -1.96% | 1,770 |
| Oct 6, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | -1.97% | 4,696 |
| Oct 3, 2025 | 103.40 | 103.40 | 101.35 | 101.35 | 101.35 | -1.98% | 17,959 |
| Oct 1, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 1.97% | 8,179 |
| Sep 30, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1.96% | 3,292 |
| Sep 29, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | 2.00% | 8,941 |
| Sep 26, 2025 | 93.70 | 97.50 | 93.70 | 97.50 | 97.50 | 1.99% | 60,736 |
| Sep 25, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 5.00% | 5,867 |
| Sep 24, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 4.96% | 1,652 |
| Sep 23, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 4.96% | 1,256 |
| Sep 22, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 4.95% | 9,244 |
| Sep 19, 2025 | 71.25 | 78.75 | 71.25 | 78.75 | 78.75 | 5.00% | 39,756 |
| Sep 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -4.94% | 7,776 |
| Sep 17, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -5.00% | 2,412 |
| Sep 16, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -4.98% | 2,048 |
| Sep 15, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -4.95% | 2,358 |
| Sep 12, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | -1.97% | 1,422 |
| Sep 11, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -1.99% | 958 |
| Sep 10, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -2.00% | 897 |
| Sep 9, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -1.96% | 1,023 |
| Sep 8, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -1.97% | 1,365 |
| Sep 5, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -1.98% | 1,182 |
| Sep 4, 2025 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | -1.99% | 2,122 |
| Sep 3, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | -1.99% | 1,916 |
| Sep 2, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -2.00% | 1,277 |
| Sep 1, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -1.98% | 3,488 |
| Aug 29, 2025 | 114.61 | 114.61 | 112.32 | 112.32 | 112.32 | -2.00% | 31,933 |
| Aug 28, 2025 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | 1.99% | 1,051 |
| Aug 26, 2025 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | 2.00% | 1,311 |
| Aug 25, 2025 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | 2.00% | 2,545 |
| Aug 22, 2025 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | 1.99% | 1,159 |
| Aug 21, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 1.99% | 4,708 |
| Aug 20, 2025 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | 1.99% | 700 |