Blue Pearl Agriventures Limited (BOM:514440)
India · Delayed Price · Currency is INR 48.56
+0.66 (1.38%)
At close: Feb 13, 2026
Blue Pearl Agriventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 48.00 | 50.29 | 45.53 | 48.56 | 48.56 | 1.38% | 6,187 |
| Feb 12, 2026 | 47.02 | 51.10 | 47.02 | 47.90 | 47.90 | -3.21% | 164,732 |
| Feb 11, 2026 | 45.85 | 50.00 | 45.85 | 49.49 | 49.49 | 2.55% | 212,543 |
| Feb 10, 2026 | 48.26 | 53.30 | 48.26 | 48.26 | 48.26 | -5.00% | 236,865 |
| Feb 9, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -4.99% | 5,392 |
| Feb 6, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | -4.99% | 5,042 |
| Feb 5, 2026 | 62.20 | 62.20 | 56.28 | 56.28 | 56.28 | -5.00% | 8,579 |
| Feb 4, 2026 | 65.40 | 65.46 | 59.24 | 59.24 | 59.24 | -4.99% | 1,298,961 |
| Feb 3, 2026 | 68.76 | 68.76 | 62.22 | 62.35 | 62.35 | -4.79% | 1,893,546 |
| Feb 2, 2026 | 59.27 | 65.49 | 59.27 | 65.49 | 65.49 | 4.99% | 8,870 |
| Feb 1, 2026 | 63.60 | 63.60 | 57.56 | 62.38 | 62.38 | 2.97% | 39,557 |
| Jan 30, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 4.99% | 182 |
| Jan 29, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 4.99% | 240 |
| Jan 28, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 4.99% | 875 |
| Jan 27, 2026 | 52.30 | 52.37 | 52.30 | 52.35 | 52.35 | 4.95% | 4,787 |
| Jan 23, 2026 | 51.39 | 55.00 | 49.85 | 49.88 | 49.88 | -4.88% | 8,163 |
| Jan 22, 2026 | 54.50 | 54.50 | 52.44 | 52.44 | 52.44 | -5.00% | 2,081 |
| Jan 21, 2026 | 55.86 | 55.90 | 54.15 | 55.20 | 55.20 | -3.16% | 2,095 |
| Jan 20, 2026 | 59.81 | 59.81 | 56.87 | 57.00 | 57.00 | -4.78% | 3,209 |
| Jan 19, 2026 | 62.95 | 62.95 | 59.81 | 59.86 | 59.86 | -4.91% | 2,478 |
| Jan 16, 2026 | 62.95 | 64.93 | 62.95 | 62.95 | 62.95 | -5.00% | 2,784 |
| Jan 14, 2026 | 71.13 | 71.13 | 66.26 | 66.26 | 66.26 | -4.99% | 2,187 |
| Jan 13, 2026 | 68.79 | 70.00 | 68.73 | 69.74 | 69.74 | -3.59% | 2,258 |
| Jan 12, 2026 | 70.51 | 76.97 | 69.65 | 72.34 | 72.34 | -1.32% | 5,093 |
| Jan 9, 2026 | 76.95 | 76.95 | 73.11 | 73.31 | 73.31 | -4.73% | 3,667 |
| 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 |