Blue Pearl Agriventures Limited (BOM:514440)
India · Delayed Price · Currency is INR 76.95
-2.14 (-2.71%)
At close: Jan 8, 2026
Blue Pearl Agriventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 78.00 | 78.00 | 75.14 | 76.95 | 76.95 | -2.71% | 2,690 |
| Jan 7, 2026 | 79.50 | 82.45 | 78.37 | 79.09 | 79.09 | -4.12% | 5,035 |
| Jan 6, 2026 | 81.00 | 82.61 | 79.71 | 82.49 | 82.49 | -1.63% | 3,170 |
| Jan 5, 2026 | 85.00 | 85.00 | 81.20 | 83.86 | 83.86 | -1.39% | 1,978 |
| Jan 2, 2026 | 87.50 | 87.50 | 80.10 | 85.04 | 85.04 | 2.00% | 5,785 |
| Jan 1, 2026 | 88.74 | 88.74 | 82.10 | 83.37 | 83.37 | -2.81% | 1,102 |
| Dec 31, 2025 | 88.50 | 88.50 | 85.00 | 85.78 | 85.78 | 1.47% | 3,807 |
| Dec 30, 2025 | 88.50 | 88.50 | 82.59 | 84.54 | 84.54 | -2.73% | 3,707 |
| Dec 29, 2025 | 86.40 | 87.70 | 80.15 | 86.91 | 86.91 | 4.05% | 12,146 |
| Dec 26, 2025 | 82.75 | 86.67 | 82.75 | 83.53 | 83.53 | -4.10% | 5,701 |
| Dec 24, 2025 | 86.40 | 88.90 | 83.00 | 87.10 | 87.10 | 1.65% | 4,069 |
| Dec 23, 2025 | 84.90 | 87.49 | 84.82 | 85.69 | 85.69 | -4.02% | 7,690 |
| Dec 22, 2025 | 90.00 | 92.10 | 89.28 | 89.28 | 89.28 | -4.99% | 9,022 |
| Dec 19, 2025 | 97.50 | 97.50 | 91.69 | 93.97 | 93.97 | -2.63% | 5,879 |
| Dec 18, 2025 | 89.26 | 97.93 | 89.26 | 96.51 | 96.51 | 2.72% | 6,972 |
| Dec 17, 2025 | 96.89 | 99.62 | 93.93 | 93.95 | 93.95 | -4.98% | 6,551 |
| Dec 16, 2025 | 101.32 | 101.32 | 94.50 | 98.87 | 98.87 | -0.46% | 8,628 |
| Dec 15, 2025 | 96.73 | 103.63 | 94.05 | 99.33 | 99.33 | 0.64% | 7,394 |
| Dec 12, 2025 | 99.70 | 99.79 | 90.57 | 98.70 | 98.70 | 3.85% | 22,752 |
| Dec 11, 2025 | 88.25 | 97.53 | 88.25 | 95.04 | 95.04 | 2.31% | 12,004 |
| Dec 10, 2025 | 95.11 | 99.00 | 89.91 | 92.89 | 92.89 | -1.85% | 6,846 |
| Dec 9, 2025 | 100.00 | 102.04 | 93.00 | 94.64 | 94.64 | -2.62% | 14,115 |
| Dec 8, 2025 | 91.42 | 97.95 | 88.63 | 97.19 | 97.19 | 4.18% | 20,531 |
| Dec 5, 2025 | 93.30 | 93.30 | 93.29 | 93.29 | 93.29 | -5.00% | 4,970 |
| Dec 4, 2025 | 103.68 | 103.68 | 93.82 | 98.20 | 98.20 | -0.56% | 22,357 |
| Dec 3, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 5.00% | 10,336 |
| Dec 2, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 4.99% | 14,468 |
| Dec 1, 2025 | 81.06 | 89.58 | 81.06 | 89.58 | 89.58 | 4.99% | 15,063 |
| Nov 28, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -5.00% | 1,782 |
| Nov 27, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | -4.99% | 1,251 |
| Nov 26, 2025 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | -4.99% | 2,018 |
| Nov 25, 2025 | 104.73 | 105.04 | 99.50 | 99.50 | 99.50 | -4.99% | 56,032 |
| Nov 24, 2025 | 104.73 | 104.73 | 94.77 | 104.73 | 104.73 | 4.99% | 70,793 |
| Nov 21, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 5.00% | 19,620 |
| Nov 20, 2025 | 95.00 | 95.00 | 92.29 | 95.00 | 95.00 | 5.00% | 19,317 |
| Nov 19, 2025 | 90.48 | 90.48 | 87.00 | 90.48 | 90.48 | 4.99% | 17,313 |
| Nov 18, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 5.00% | 9,923 |
| Nov 17, 2025 | 78.18 | 82.08 | 74.28 | 82.08 | 82.08 | 4.99% | 51,592 |
| Nov 14, 2025 | 70.75 | 78.18 | 70.75 | 78.18 | 78.18 | 5.00% | 24,815 |
| Nov 13, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | -4.99% | 9,105 |
| Nov 12, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | -4.99% | 1,556 |
| Nov 11, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | -5.00% | 2,669 |
| Nov 10, 2025 | 95.80 | 95.95 | 86.83 | 86.83 | 86.83 | -4.99% | 20,399 |
| Nov 7, 2025 | 88.78 | 91.39 | 88.78 | 91.39 | 91.39 | 5.00% | 26,828 |
| Nov 6, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 4.99% | 16,843 |
| Nov 4, 2025 | 82.00 | 82.90 | 82.00 | 82.90 | 82.90 | 4.99% | 15,541 |
| Nov 3, 2025 | 72.00 | 78.96 | 72.00 | 78.96 | 78.96 | 5.00% | 52,317 |
| 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 |