Blue Pearl Agriventures Limited (BOM:514440)
India · Delayed Price · Currency is INR 8.12
+0.37 (4.77%)
At close: Oct 23, 2026
Blue Pearl Agriventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.13 | 8.13 | 7.75 | 8.12 | 8.12 | 4.77% | 97,127 |
| Oct 22, 2026 | 7.75 | 7.75 | 7.55 | 7.75 | 7.75 | 4.87% | 53,901 |
| Oct 21, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 4.97% | 21,961 |
| Oct 19, 2026 | 7.04 | 7.05 | 6.39 | 7.04 | 7.04 | 4.76% | 628,155 |
| Oct 16, 2026 | 6.56 | 6.73 | 6.56 | 6.72 | 6.72 | 4.84% | 564,387 |
| Oct 15, 2026 | 6.41 | 6.41 | 6.17 | 6.41 | 6.41 | 4.91% | 105,123 |
| Oct 14, 2026 | 5.95 | 6.11 | 5.95 | 6.11 | 6.11 | 4.98% | 549,241 |
| Oct 13, 2026 | 5.28 | 5.82 | 5.28 | 5.82 | 5.82 | 4.86% | 111,097 |
| Oct 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.97% | 62,973 |
| Oct 9, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -4.89% | 66,777 |
| Oct 8, 2026 | 6.45 | 6.68 | 6.14 | 6.14 | 6.14 | -4.95% | 53,558 |
| Oct 7, 2026 | 6.96 | 7.09 | 6.46 | 6.46 | 6.46 | -5.00% | 117,678 |
| Oct 6, 2026 | 6.99 | 7.00 | 6.70 | 6.80 | 6.80 | 0.15% | 28,330 |
| Oct 5, 2026 | 7.20 | 7.20 | 6.71 | 6.79 | 6.79 | -3.28% | 24,069 |
| Oct 1, 2026 | 7.62 | 7.64 | 6.92 | 7.02 | 7.02 | -3.57% | 83,495 |
| Sep 30, 2026 | 7.27 | 7.28 | 6.85 | 7.28 | 7.28 | 4.90% | 53,746 |
| Sep 29, 2026 | 7.07 | 7.07 | 6.76 | 6.94 | 6.94 | 2.36% | 27,142 |
| Sep 28, 2026 | 7.07 | 7.07 | 6.72 | 6.78 | 6.78 | 0.15% | 37,009 |
| Sep 25, 2026 | 6.80 | 7.11 | 6.55 | 6.77 | 6.77 | -0.29% | 109,178 |
| Sep 24, 2026 | 6.80 | 6.99 | 6.56 | 6.79 | 6.79 | -0.15% | 33,189 |
| Sep 23, 2026 | 7.10 | 7.10 | 6.59 | 6.80 | 6.80 | -1.88% | 105,519 |
| Sep 22, 2026 | 7.00 | 7.37 | 6.87 | 6.93 | 6.93 | -2.94% | 40,630 |
| Sep 21, 2026 | 7.45 | 7.47 | 7.05 | 7.14 | 7.14 | -0.70% | 43,421 |
| Sep 18, 2026 | 7.76 | 7.76 | 7.16 | 7.19 | 7.19 | -4.52% | 58,411 |
| Sep 17, 2026 | 8.08 | 8.08 | 7.44 | 7.53 | 7.53 | -3.83% | 62,718 |
| Sep 16, 2026 | 8.20 | 8.48 | 7.81 | 7.83 | 7.83 | -4.74% | 67,412 |
| Sep 15, 2026 | 8.70 | 8.70 | 8.09 | 8.22 | 8.22 | -1.56% | 31,162 |
| Sep 11, 2026 | 8.65 | 8.65 | 8.17 | 8.35 | 8.35 | -1.53% | 23,903 |
| Sep 10, 2026 | 8.77 | 8.77 | 8.13 | 8.48 | 8.48 | -0.47% | 18,530 |
| Sep 9, 2026 | 8.65 | 8.65 | 8.41 | 8.52 | 8.52 | 0.95% | 19,464 |
| Sep 8, 2026 | 8.86 | 8.90 | 8.33 | 8.44 | 8.44 | -2.09% | 39,744 |
| Sep 7, 2026 | 8.46 | 8.97 | 8.46 | 8.62 | 8.62 | 0.58% | 38,299 |
| Sep 4, 2026 | 9.09 | 9.09 | 8.43 | 8.57 | 8.57 | -1.72% | 9,077,126 |
| Sep 3, 2026 | 8.93 | 8.93 | 8.51 | 8.72 | 8.72 | 0.93% | 12,054,409 |
| Sep 2, 2026 | 8.72 | 8.73 | 8.43 | 8.64 | 8.64 | 0.12% | 14,605 |
| Sep 1, 2026 | 8.79 | 8.79 | 8.40 | 8.63 | 8.63 | 0.12% | 18,457 |
| Aug 31, 2026 | 8.97 | 8.97 | 8.45 | 8.62 | 8.62 | -1.15% | 27,090 |
| Aug 28, 2026 | 8.99 | 8.99 | 8.35 | 8.72 | 8.72 | -0.46% | 149,649 |
| Aug 27, 2026 | 8.73 | 8.90 | 8.50 | 8.76 | 8.76 | 0.34% | 43,560 |
| Aug 26, 2026 | 8.72 | 8.89 | 8.61 | 8.73 | 8.73 | 0.11% | 21,968 |
| Aug 25, 2026 | 8.95 | 9.20 | 8.64 | 8.72 | 8.72 | -2.13% | 69,921 |
| Aug 24, 2026 | 9.20 | 9.42 | 8.70 | 8.91 | 8.91 | -0.78% | 63,746 |
| Aug 21, 2026 | 8.91 | 9.29 | 8.86 | 8.98 | 8.98 | -0.88% | 141,648 |
| Aug 20, 2026 | 9.10 | 9.20 | 8.90 | 9.06 | 9.06 | 0.89% | 124,078 |
| Aug 19, 2026 | 9.00 | 9.19 | 8.80 | 8.98 | 8.98 | 0.34% | 71,266 |
| Aug 18, 2026 | 9.37 | 9.37 | 8.80 | 8.95 | 8.95 | -1.65% | 36,069 |
| Aug 17, 2026 | 9.55 | 9.55 | 8.90 | 9.10 | 9.10 | -0.55% | 63,016 |
| Aug 14, 2026 | 9.19 | 9.19 | 8.74 | 9.15 | 9.15 | 2.92% | 61,580 |
| Aug 13, 2026 | 9.10 | 9.54 | 8.83 | 8.89 | 8.89 | -2.20% | 71,302 |
| Aug 12, 2026 | 9.69 | 9.69 | 9.00 | 9.09 | 9.09 | -3.30% | 53,163 |