Blue Pearl Agriventures Limited (BOM:514440)
India · Delayed Price · Currency is INR 8.55
-0.44 (-4.89%)
At close: Jul 10, 2026
Blue Pearl Agriventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |