Blue Pearl Agriventures Limited (BOM:514440)
India · Delayed Price · Currency is INR 8.67
-0.10 (-1.14%)
At close: Jul 31, 2026
Blue Pearl Agriventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.95 | 9.07 | 8.45 | 8.67 | 8.67 | -1.14% | 21,222 |
| Jul 30, 2026 | 9.08 | 9.15 | 8.70 | 8.77 | 8.77 | -2.99% | 14,151 |
| Jul 29, 2026 | 8.89 | 9.15 | 8.61 | 9.04 | 9.04 | 1.69% | 30,345 |
| Jul 28, 2026 | 9.28 | 9.28 | 8.65 | 8.89 | 8.89 | -2.31% | 43,764 |
| Jul 27, 2026 | 9.12 | 9.28 | 8.71 | 9.10 | 9.10 | 1.00% | 17,450 |
| Jul 24, 2026 | 8.92 | 9.10 | 8.61 | 9.01 | 9.01 | 2.39% | 13,426 |
| Jul 23, 2026 | 9.20 | 9.20 | 8.62 | 8.80 | 8.80 | -2.65% | 34,561 |
| Jul 22, 2026 | 9.60 | 9.60 | 8.90 | 9.04 | 9.04 | -2.90% | 36,246 |
| Jul 21, 2026 | 9.69 | 9.84 | 9.17 | 9.31 | 9.31 | -0.75% | 65,473 |
| Jul 20, 2026 | 9.24 | 9.65 | 8.83 | 9.38 | 9.38 | 1.52% | 62,823 |
| Jul 17, 2026 | 9.49 | 9.56 | 9.01 | 9.24 | 9.24 | 1.43% | 58,982 |
| Jul 16, 2026 | 9.39 | 9.39 | 8.71 | 9.11 | 9.11 | 1.79% | 46,129 |
| Jul 15, 2026 | 9.88 | 9.88 | 8.94 | 8.95 | 8.95 | -4.89% | 126,176 |
| Jul 14, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 4.91% | 20,195 |
| Jul 13, 2026 | 8.88 | 8.97 | 8.88 | 8.97 | 8.97 | 4.91% | 22,652 |
| Jul 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.89% | 57,849 |
| Jul 9, 2026 | 9.10 | 9.10 | 8.99 | 8.99 | 8.99 | -4.97% | 53,322 |
| Jul 8, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -4.92% | 6,915 |
| Jul 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.97% | 9,028 |
| Jul 6, 2026 | 11.00 | 11.00 | 10.47 | 10.47 | 10.47 | -4.99% | 103,561 |
| Jul 3, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 4.95% | 108,676 |
| Jul 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 118,644 |
| Jul 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.93% | 70,005 |
| Jun 30, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.96% | 80,050 |
| Jun 29, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 4.97% | 24,897 |
| Jun 25, 2026 | 8.49 | 8.65 | 7.83 | 8.65 | 8.65 | 4.98% | 61,492 |
| Jun 24, 2026 | 8.49 | 8.49 | 8.20 | 8.24 | 8.24 | -4.52% | 63,061 |
| Jun 23, 2026 | 9.10 | 9.10 | 8.63 | 8.63 | 8.63 | -4.96% | 122,995 |
| Jun 22, 2026 | 9.45 | 9.90 | 9.07 | 9.08 | 9.08 | -4.82% | 233,574 |
| Jun 19, 2026 | 10.00 | 10.40 | 9.54 | 9.54 | 9.54 | -4.98% | 118,827 |
| Jun 18, 2026 | 10.70 | 10.86 | 10.04 | 10.04 | 10.04 | -4.92% | 144,777 |
| Jun 17, 2026 | 11.47 | 11.47 | 10.54 | 10.56 | 10.56 | -4.78% | 180,468 |
| Jun 16, 2026 | 12.08 | 12.08 | 11.07 | 11.09 | 11.09 | -4.81% | 109,097 |
| Jun 15, 2026 | 11.41 | 12.47 | 11.41 | 11.65 | 11.65 | -2.10% | 57,924 |
| Jun 12, 2026 | 13.04 | 13.04 | 11.80 | 11.90 | 11.90 | -4.19% | 144,432 |
| Jun 11, 2026 | 11.99 | 12.42 | 11.37 | 12.42 | 12.42 | 4.99% | 68,857 |
| Jun 10, 2026 | 12.54 | 12.54 | 11.38 | 11.83 | 11.83 | -1.17% | 45,077 |
| Jun 9, 2026 | 11.96 | 13.10 | 11.86 | 11.97 | 11.97 | -4.09% | 52,837 |
| Jun 8, 2026 | 12.80 | 12.80 | 12.42 | 12.48 | 12.48 | -4.51% | 52,549 |
| Jun 5, 2026 | 14.35 | 14.35 | 13.07 | 13.07 | 13.07 | -4.95% | 31,754 |
| Jun 4, 2026 | 14.47 | 14.89 | 13.75 | 13.75 | 13.75 | -4.98% | 87,457 |
| Jun 3, 2026 | 15.65 | 15.90 | 14.42 | 14.47 | 14.47 | -4.61% | 107,056 |
| Jun 2, 2026 | 15.95 | 15.95 | 15.16 | 15.17 | 15.17 | -4.89% | 65,718 |
| 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 |