Blue Pearl Agriventures Limited (BOM:514440)
India · Delayed Price · Currency is INR 15.95
-0.79 (-4.72%)
At close: Jun 1, 2026
Blue Pearl Agriventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 17.36 | 17.36 | 15.91 | 15.95 | 15.95 | -4.72% | 44,237 |
| May 29, 2026 | 18.10 | 18.10 | 16.65 | 16.74 | 16.74 | -4.45% | 36,604 |
| May 27, 2026 | 18.99 | 18.99 | 17.35 | 17.52 | 17.52 | -3.68% | 95,491 |
| May 26, 2026 | 19.95 | 19.95 | 18.11 | 18.19 | 18.19 | -4.46% | 55,720 |
| May 25, 2026 | 20.49 | 20.49 | 18.98 | 19.04 | 19.04 | -4.61% | 41,127 |
| May 22, 2026 | 21.72 | 21.72 | 19.78 | 19.96 | 19.96 | -4.13% | 41,635 |
| May 21, 2026 | 22.90 | 22.90 | 20.76 | 20.82 | 20.82 | -4.71% | 49,657 |
| May 20, 2026 | 23.00 | 23.99 | 21.85 | 21.85 | 21.85 | -5.00% | 31,263 |
| May 19, 2026 | 25.13 | 25.13 | 23.00 | 23.00 | 23.00 | -5.00% | 35,187 |
| May 18, 2026 | 25.20 | 25.20 | 23.26 | 24.21 | 24.21 | 0.79% | 6,745 |
| May 15, 2026 | 23.90 | 25.49 | 23.71 | 24.02 | 24.02 | -1.96% | 8,058 |
| May 14, 2026 | 24.75 | 24.75 | 22.75 | 24.50 | 24.50 | 3.77% | 32,002 |
| May 13, 2026 | 22.24 | 24.18 | 22.24 | 23.61 | 23.61 | 1.81% | 18,560 |
| May 12, 2026 | 22.22 | 24.30 | 22.22 | 23.19 | 23.19 | -0.81% | 14,544 |
| May 11, 2026 | 23.10 | 23.80 | 22.00 | 23.38 | 23.38 | 1.21% | 22,131 |
| May 8, 2026 | 25.43 | 25.43 | 23.01 | 23.10 | 23.10 | -4.62% | 42,039 |
| May 7, 2026 | 22.04 | 24.32 | 22.03 | 24.22 | 24.22 | 4.49% | 56,020 |
| May 6, 2026 | 23.21 | 24.40 | 23.18 | 23.18 | 23.18 | -5.00% | 19,034 |
| May 5, 2026 | 24.40 | 25.17 | 24.40 | 24.40 | 24.40 | -4.98% | 11,435 |
| May 4, 2026 | 28.38 | 28.38 | 25.68 | 25.68 | 25.68 | -4.99% | 37,855 |
| Apr 30, 2026 | 28.37 | 28.37 | 26.42 | 27.03 | 27.03 | -2.80% | 24,860 |
| Apr 29, 2026 | 28.67 | 28.67 | 26.59 | 27.81 | 27.81 | -0.61% | 44,209 |
| Apr 28, 2026 | 26.08 | 28.61 | 26.08 | 27.98 | 27.98 | 1.93% | 41,895 |
| Apr 27, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -4.98% | 4,848 |
| Apr 24, 2026 | 29.00 | 29.00 | 28.89 | 28.89 | 28.89 | -5.00% | 4,127 |
| Apr 23, 2026 | 33.00 | 33.00 | 30.41 | 30.41 | 30.41 | -5.00% | 26,536 |
| Apr 22, 2026 | 32.20 | 32.20 | 31.02 | 32.01 | 32.01 | 3.19% | 23,546 |
| Apr 21, 2026 | 31.40 | 31.55 | 29.10 | 31.02 | 31.02 | 3.23% | 68,221 |
| Apr 20, 2026 | 29.50 | 30.20 | 28.00 | 30.05 | 30.05 | 4.45% | 35,735 |
| Apr 17, 2026 | 28.52 | 28.83 | 28.00 | 28.77 | 28.77 | 4.77% | 77,766 |
| Apr 16, 2026 | 27.69 | 27.70 | 26.39 | 27.46 | 27.46 | 4.05% | 37,078 |
| Apr 15, 2026 | 26.70 | 26.85 | 24.31 | 26.39 | 26.39 | 3.17% | 51,133 |
| Apr 13, 2026 | 26.79 | 26.79 | 25.58 | 25.58 | 25.58 | -4.98% | 28,913 |
| Apr 10, 2026 | 26.92 | 26.92 | 26.02 | 26.92 | 26.92 | 4.99% | 61,908 |
| Apr 9, 2026 | 25.64 | 25.64 | 24.00 | 25.64 | 25.64 | 5.00% | 54,945 |
| Apr 8, 2026 | 24.42 | 24.42 | 22.42 | 24.42 | 24.42 | 4.99% | 30,116 |
| Apr 7, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 4.96% | 1,627 |
| Apr 6, 2026 | 20.06 | 22.16 | 20.06 | 22.16 | 22.16 | 4.97% | 41,708 |
| Apr 2, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -5.00% | 12,779 |
| Apr 1, 2026 | 22.22 | 24.53 | 22.22 | 22.22 | 22.22 | -4.96% | 19,646 |
| Mar 30, 2026 | 23.51 | 25.84 | 23.38 | 23.38 | 23.38 | -5.00% | 43,528 |
| Mar 27, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -4.98% | 1,059,000 |
| Mar 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -4.99% | 4,001 |
| Mar 24, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -4.98% | 2,301 |
| Mar 23, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -5.00% | 3,827 |
| Mar 20, 2026 | 30.20 | 33.36 | 30.20 | 30.20 | 30.20 | -4.97% | 13,569 |
| Mar 19, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -4.99% | 1,838 |
| Mar 18, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -5.00% | 12,284 |
| Mar 17, 2026 | 36.32 | 36.32 | 35.21 | 35.21 | 35.21 | -4.99% | 1,812 |
| Mar 16, 2026 | 37.06 | 38.23 | 37.06 | 37.06 | 37.06 | -5.00% | 7,592 |