Blue Pearl Agriventures Limited (BOM:514440)
India · Delayed Price · Currency is INR 78.90
-4.15 (-5.00%)
At close: Sep 17, 2025
Blue Pearl Agriventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 1.99% | 965 |
| Aug 18, 2025 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | 1.99% | 6,749 |
| Aug 14, 2025 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | 1.99% | 3,064 |
| Aug 13, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 2.00% | 1,417 |
| Aug 12, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | 2.00% | 2,595 |
| Aug 11, 2025 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | 1.99% | 8,654 |
| Aug 8, 2025 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | 2.00% | 3,118 |
| Aug 7, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 1.99% | 313 |
| Aug 6, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | 1.99% | 269 |
| Aug 5, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 2.00% | 572 |
| Aug 4, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | 1.99% | 837 |
| Aug 1, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 1.99% | 23,105 |
| Jul 31, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 1.99% | 250 |
| Jul 30, 2025 | 78.75 | 78.76 | 78.75 | 78.76 | 78.76 | 1.99% | 20,432 |
| Jul 29, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 1.99% | 51 |
| Jul 28, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 1.99% | 276 |
| Jul 25, 2025 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 1.99% | 906 |
| Jul 24, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 1.99% | 707 |
| Jul 23, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 1.99% | 620 |
| Jul 22, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 2.00% | 1,446 |
| Jul 21, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1.99% | 539 |
| Jul 18, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 1.99% | 2,840 |
| Jul 17, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 2.00% | 1,192 |
| Jul 16, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 1.99% | 577 |
| Jul 15, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.99% | 1,625 |
| Jul 14, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 1.99% | 450 |
| Jul 11, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 1.99% | 841 |
| Jul 10, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 2.00% | 158 |
| Jul 9, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 1.98% | 1,453 |
| Jul 8, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 1.99% | 270 |