Blue Pearl Agriventures Limited (BOM:514440)
India · Delayed Price · Currency is INR 99.75
+4.75 (5.00%)
At close: Nov 21, 2025
Blue Pearl Agriventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |