Blue Pearl Agriventures Limited (BOM:514440)
India
· Delayed Price · Currency is INR 44.12
-2.27 (-4.89%)
At close: Mar 9, 2026
Blue Pearl Agriventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.08 | 48.45 | 44.08 | 44.12 | 44.12 | -4.89% | 5,108 |
| Mar 6, 2026 | 48.65 | 48.65 | 44.10 | 46.39 | 46.39 | 0.11% | 51,086 |
| Mar 5, 2026 | 45.43 | 46.60 | 42.52 | 46.34 | 46.34 | 3.55% | 51,419 |
| Mar 4, 2026 | 44.65 | 45.56 | 44.00 | 44.75 | 44.75 | -1.78% | 1,341 |
| Mar 2, 2026 | 46.75 | 46.75 | 45.32 | 45.56 | 45.56 | -4.49% | 6,475 |
| Feb 27, 2026 | 49.00 | 49.00 | 46.27 | 47.70 | 47.70 | -1.81% | 151,377 |
| Feb 26, 2026 | 49.28 | 49.28 | 47.42 | 48.58 | 48.58 | -0.86% | 125,669 |
| Feb 25, 2026 | 45.00 | 49.47 | 44.89 | 49.00 | 49.00 | 3.70% | 129,511 |
| Feb 24, 2026 | 46.50 | 47.46 | 45.08 | 47.25 | 47.25 | -0.42% | 2,940 |
| Feb 23, 2026 | 48.75 | 49.70 | 46.51 | 47.45 | 47.45 | -2.67% | 8,837 |
| Feb 20, 2026 | 47.92 | 48.99 | 46.08 | 48.75 | 48.75 | 0.52% | 148,001 |
| Feb 19, 2026 | 47.54 | 49.42 | 47.47 | 48.50 | 48.50 | 3.04% | 103,222 |
| Feb 18, 2026 | 49.50 | 49.50 | 47.06 | 47.07 | 47.07 | -3.94% | 103,298 |
| Feb 17, 2026 | 48.00 | 49.72 | 47.53 | 49.00 | 49.00 | 3.46% | 104,667 |
| Feb 16, 2026 | 48.56 | 48.56 | 46.14 | 47.36 | 47.36 | -2.47% | 15,408 |
| Feb 13, 2026 | 48.00 | 50.29 | 45.53 | 48.56 | 48.56 | 1.38% | 6,187 |
| Feb 12, 2026 | 47.02 | 51.10 | 47.02 | 47.90 | 47.90 | -3.21% | 164,732 |
| Feb 11, 2026 | 45.85 | 50.00 | 45.85 | 49.49 | 49.49 | 2.55% | 212,543 |
| Feb 10, 2026 | 48.26 | 53.30 | 48.26 | 48.26 | 48.26 | -5.00% | 236,865 |
| Feb 9, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -4.99% | 5,392 |
| Feb 6, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | -4.99% | 5,042 |
| Feb 5, 2026 | 62.20 | 62.20 | 56.28 | 56.28 | 56.28 | -5.00% | 8,579 |
| Feb 4, 2026 | 65.40 | 65.46 | 59.24 | 59.24 | 59.24 | -4.99% | 1,298,961 |
| Feb 3, 2026 | 68.76 | 68.76 | 62.22 | 62.35 | 62.35 | -4.79% | 1,893,546 |
| Feb 2, 2026 | 59.27 | 65.49 | 59.27 | 65.49 | 65.49 | 4.99% | 8,870 |
| Feb 1, 2026 | 63.60 | 63.60 | 57.56 | 62.38 | 62.38 | 2.97% | 39,557 |
| Jan 30, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 4.99% | 182 |
| Jan 29, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 4.99% | 240 |
| Jan 28, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 4.99% | 875 |
| Jan 27, 2026 | 52.30 | 52.37 | 52.30 | 52.35 | 52.35 | 4.95% | 4,787 |
| Jan 23, 2026 | 51.39 | 55.00 | 49.85 | 49.88 | 49.88 | -4.88% | 8,163 |
| Jan 22, 2026 | 54.50 | 54.50 | 52.44 | 52.44 | 52.44 | -5.00% | 2,081 |
| Jan 21, 2026 | 55.86 | 55.90 | 54.15 | 55.20 | 55.20 | -3.16% | 2,095 |
| Jan 20, 2026 | 59.81 | 59.81 | 56.87 | 57.00 | 57.00 | -4.78% | 3,209 |
| Jan 19, 2026 | 62.95 | 62.95 | 59.81 | 59.86 | 59.86 | -4.91% | 2,478 |
| Jan 16, 2026 | 62.95 | 64.93 | 62.95 | 62.95 | 62.95 | -5.00% | 2,784 |
| Jan 14, 2026 | 71.13 | 71.13 | 66.26 | 66.26 | 66.26 | -4.99% | 2,187 |
| Jan 13, 2026 | 68.79 | 70.00 | 68.73 | 69.74 | 69.74 | -3.59% | 2,258 |
| Jan 12, 2026 | 70.51 | 76.97 | 69.65 | 72.34 | 72.34 | -1.32% | 5,093 |
| Jan 9, 2026 | 76.95 | 76.95 | 73.11 | 73.31 | 73.31 | -4.73% | 3,667 |
| Jan 8, 2026 | 78.00 | 78.00 | 75.14 | 76.95 | 76.95 | -2.71% | 2,690 |
| Jan 7, 2026 | 79.50 | 82.45 | 78.37 | 79.09 | 79.09 | -4.12% | 5,035 |
| Jan 6, 2026 | 81.00 | 82.61 | 79.71 | 82.49 | 82.49 | -1.63% | 3,170 |
| Jan 5, 2026 | 85.00 | 85.00 | 81.20 | 83.86 | 83.86 | -1.39% | 1,978 |
| Jan 2, 2026 | 87.50 | 87.50 | 80.10 | 85.04 | 85.04 | 2.00% | 5,785 |
| Jan 1, 2026 | 88.74 | 88.74 | 82.10 | 83.37 | 83.37 | -2.81% | 1,102 |
| Dec 31, 2025 | 88.50 | 88.50 | 85.00 | 85.78 | 85.78 | 1.47% | 3,807 |
| Dec 30, 2025 | 88.50 | 88.50 | 82.59 | 84.54 | 84.54 | -2.73% | 3,707 |
| Dec 29, 2025 | 86.40 | 87.70 | 80.15 | 86.91 | 86.91 | 4.05% | 12,146 |
| Dec 26, 2025 | 82.75 | 86.67 | 82.75 | 83.53 | 83.53 | -4.10% | 5,701 |
| Dec 24, 2025 | 86.40 | 88.90 | 83.00 | 87.10 | 87.10 | 1.65% | 4,069 |
| Dec 23, 2025 | 84.90 | 87.49 | 84.82 | 85.69 | 85.69 | -4.02% | 7,690 |
| Dec 22, 2025 | 90.00 | 92.10 | 89.28 | 89.28 | 89.28 | -4.99% | 9,022 |
| Dec 19, 2025 | 97.50 | 97.50 | 91.69 | 93.97 | 93.97 | -2.63% | 5,879 |
| Dec 18, 2025 | 89.26 | 97.93 | 89.26 | 96.51 | 96.51 | 2.72% | 6,972 |
| Dec 17, 2025 | 96.89 | 99.62 | 93.93 | 93.95 | 93.95 | -4.98% | 6,551 |
| Dec 16, 2025 | 101.32 | 101.32 | 94.50 | 98.87 | 98.87 | -0.46% | 8,628 |
| Dec 15, 2025 | 96.73 | 103.63 | 94.05 | 99.33 | 99.33 | 0.64% | 7,394 |
| Dec 12, 2025 | 99.70 | 99.79 | 90.57 | 98.70 | 98.70 | 3.85% | 22,752 |
| Dec 11, 2025 | 88.25 | 97.53 | 88.25 | 95.04 | 95.04 | 2.31% | 12,004 |
| Dec 10, 2025 | 95.11 | 99.00 | 89.91 | 92.89 | 92.89 | -1.85% | 6,846 |
| Dec 9, 2025 | 100.00 | 102.04 | 93.00 | 94.64 | 94.64 | -2.62% | 14,115 |
| Dec 8, 2025 | 91.42 | 97.95 | 88.63 | 97.19 | 97.19 | 4.18% | 20,531 |
| Dec 5, 2025 | 93.30 | 93.30 | 93.29 | 93.29 | 93.29 | -5.00% | 4,970 |
| Dec 4, 2025 | 103.68 | 103.68 | 93.82 | 98.20 | 98.20 | -0.56% | 22,357 |
| Dec 3, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 5.00% | 10,336 |
| Dec 2, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 4.99% | 14,468 |
| Dec 1, 2025 | 81.06 | 89.58 | 81.06 | 89.58 | 89.58 | 4.99% | 15,063 |
| Nov 28, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -5.00% | 1,782 |
| Nov 27, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | -4.99% | 1,251 |
| Nov 26, 2025 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | -4.99% | 2,018 |
| Nov 25, 2025 | 104.73 | 105.04 | 99.50 | 99.50 | 99.50 | -4.99% | 56,032 |
| Nov 24, 2025 | 104.73 | 104.73 | 94.77 | 104.73 | 104.73 | 4.99% | 70,793 |
| Nov 21, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 5.00% | 19,620 |
| Nov 20, 2025 | 95.00 | 95.00 | 92.29 | 95.00 | 95.00 | 5.00% | 19,317 |
| Nov 19, 2025 | 90.48 | 90.48 | 87.00 | 90.48 | 90.48 | 4.99% | 17,313 |
| Nov 18, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 5.00% | 9,923 |
| Nov 17, 2025 | 78.18 | 82.08 | 74.28 | 82.08 | 82.08 | 4.99% | 51,592 |
| Nov 14, 2025 | 70.75 | 78.18 | 70.75 | 78.18 | 78.18 | 5.00% | 24,815 |
| Nov 13, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | -4.99% | 9,105 |
| Nov 12, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | -4.99% | 1,556 |
| Nov 11, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | -5.00% | 2,669 |
| Nov 10, 2025 | 95.80 | 95.95 | 86.83 | 86.83 | 86.83 | -4.99% | 20,399 |
| Nov 7, 2025 | 88.78 | 91.39 | 88.78 | 91.39 | 91.39 | 5.00% | 26,828 |
| Nov 6, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 4.99% | 16,843 |
| Nov 4, 2025 | 82.00 | 82.90 | 82.00 | 82.90 | 82.90 | 4.99% | 15,541 |
| Nov 3, 2025 | 72.00 | 78.96 | 72.00 | 78.96 | 78.96 | 5.00% | 52,317 |
| Oct 31, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.96% | 34,683 |
| Oct 30, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 1.99% | 2,886 |
| Oct 29, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.97% | 10,294 |
| Oct 28, 2025 | 74.00 | 74.00 | 73.75 | 73.75 | 73.75 | -1.99% | 5,259 |
| Oct 27, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.95% | 3,578 |
| Oct 24, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -1.98% | 3,009 |
| Oct 23, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.94% | 2,774 |
| Oct 21, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -1.96% | 1,465 |
| Oct 20, 2025 | 83.10 | 84.75 | 81.45 | 81.45 | 81.45 | -1.99% | 19,930 |
| Oct 17, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -1.95% | 1,415 |
| Oct 16, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -1.97% | 6,344 |
| Oct 15, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -1.98% | 1,395 |
| Oct 14, 2025 | 89.95 | 89.95 | 88.20 | 88.20 | 88.20 | -1.95% | 15,000 |