Price Data Selection & Download
Blue Pearl Agriventures Share Price All Time Records & Statistics (Jul 2023 - Jul 2026)
392 daily OHLCV records on BSE from July 2023 to July 2026. For live price, key ratios and fundamentals, see BPAGRI screener.
Share Price All Time High
₹114.61
August 28, 2025
BSE Exchange
Share Price All Time Low
₹3.15
December 06, 2023
BSE Exchange
Highest Volume Trading Day
1,893,546
February 03, 2026 • ₹62.35
BSE Exchange
Share Price History Data (Jul 2023 - Jul 2026)
BPAGRI daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹9.49 | ₹9.56 | ₹9.01 | ₹9.24 | 58,982 |
| 2026-07-16 | ₹9.39 | ₹9.39 | ₹8.71 | ₹9.11 | 46,129 |
| 2026-07-15 | ₹9.88 | ₹9.88 | ₹8.94 | ₹8.95 | 126,176 |
| 2026-07-14 | ₹9.41 | ₹9.41 | ₹9.41 | ₹9.41 | 20,195 |
| 2026-07-13 | ₹8.88 | ₹8.97 | ₹8.88 | ₹8.97 | 22,652 |
| 2026-07-10 | ₹8.55 | ₹8.55 | ₹8.55 | ₹8.55 | 57,849 |
| 2026-07-09 | ₹9.10 | ₹9.10 | ₹8.99 | ₹8.99 | 53,322 |
| 2026-07-08 | ₹9.46 | ₹9.46 | ₹9.46 | ₹9.46 | 6,915 |
| 2026-07-07 | ₹9.95 | ₹9.95 | ₹9.95 | ₹9.95 | 9,028 |
| 2026-07-06 | ₹11.00 | ₹11.00 | ₹10.47 | ₹10.47 | 103,561 |
| 2026-07-03 | ₹11.02 | ₹11.02 | ₹11.02 | ₹11.02 | 108,676 |
| 2026-07-02 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 118,644 |
| 2026-07-01 | ₹10.00 | ₹10.00 | ₹10.00 | ₹10.00 | 70,005 |
| 2026-06-30 | ₹9.53 | ₹9.53 | ₹9.53 | ₹9.53 | 80,050 |
| 2026-06-29 | ₹9.08 | ₹9.08 | ₹9.08 | ₹9.08 | 24,897 |
| 2026-06-25 | ₹8.49 | ₹8.65 | ₹7.83 | ₹8.65 | 61,492 |
| 2026-06-24 | ₹8.49 | ₹8.49 | ₹8.20 | ₹8.24 | 63,061 |
| 2026-06-23 | ₹9.10 | ₹9.10 | ₹8.63 | ₹8.63 | 122,995 |
| 2026-06-22 | ₹9.45 | ₹9.90 | ₹9.07 | ₹9.08 | 233,574 |
| 2026-06-19 | ₹10.00 | ₹10.40 | ₹9.54 | ₹9.54 | 118,827 |
| 2026-06-18 | ₹10.70 | ₹10.86 | ₹10.04 | ₹10.04 | 144,777 |
| 2026-06-17 | ₹11.47 | ₹11.47 | ₹10.54 | ₹10.56 | 180,468 |
| 2026-06-16 | ₹12.08 | ₹12.08 | ₹11.07 | ₹11.09 | 109,097 |
| 2026-06-15 | ₹11.41 | ₹12.47 | ₹11.41 | ₹11.65 | 57,924 |
| 2026-06-12 | ₹13.04 | ₹13.04 | ₹11.80 | ₹11.90 | 144,432 |
| 2026-06-11 | ₹11.99 | ₹12.42 | ₹11.37 | ₹12.42 | 68,857 |
| 2026-06-10 | ₹12.54 | ₹12.54 | ₹11.38 | ₹11.83 | 45,077 |
| 2026-06-09 | ₹11.96 | ₹13.10 | ₹11.86 | ₹11.97 | 52,837 |
| 2026-06-08 | ₹12.80 | ₹12.80 | ₹12.42 | ₹12.48 | 52,549 |
| 2026-06-05 | ₹14.35 | ₹14.35 | ₹13.07 | ₹13.07 | 31,754 |
| 2026-06-04 | ₹14.47 | ₹14.89 | ₹13.75 | ₹13.75 | 87,457 |
| 2026-06-03 | ₹15.65 | ₹15.90 | ₹14.42 | ₹14.47 | 107,056 |
| 2026-06-02 | ₹15.95 | ₹15.95 | ₹15.16 | ₹15.17 | 65,718 |
| 2026-06-01 | ₹17.36 | ₹17.36 | ₹15.91 | ₹15.95 | 44,237 |
| 2026-05-29 | ₹18.10 | ₹18.10 | ₹16.65 | ₹16.74 | 36,604 |
| 2026-05-27 | ₹18.99 | ₹18.99 | ₹17.35 | ₹17.52 | 95,491 |
| 2026-05-26 | ₹19.95 | ₹19.95 | ₹18.11 | ₹18.19 | 55,720 |
| 2026-05-25 | ₹20.49 | ₹20.49 | ₹18.98 | ₹19.04 | 41,127 |
| 2026-05-22 | ₹21.72 | ₹21.72 | ₹19.78 | ₹19.96 | 41,635 |
| 2026-05-21 | ₹22.90 | ₹22.90 | ₹20.76 | ₹20.82 | 49,657 |
| 2026-05-20 | ₹23.00 | ₹23.99 | ₹21.85 | ₹21.85 | 31,263 |
| 2026-05-19 | ₹25.13 | ₹25.13 | ₹23.00 | ₹23.00 | 35,187 |
| 2026-05-18 | ₹25.20 | ₹25.20 | ₹23.26 | ₹24.21 | 6,745 |
| 2026-05-15 | ₹23.90 | ₹25.49 | ₹23.71 | ₹24.02 | 8,058 |
| 2026-05-14 | ₹24.75 | ₹24.75 | ₹22.75 | ₹24.50 | 32,002 |
| 2026-05-13 | ₹22.24 | ₹24.18 | ₹22.24 | ₹23.61 | 18,560 |
| 2026-05-12 | ₹22.22 | ₹24.30 | ₹22.22 | ₹23.19 | 14,544 |
| 2026-05-11 | ₹23.10 | ₹23.80 | ₹22.00 | ₹23.38 | 22,131 |
| 2026-05-08 | ₹25.43 | ₹25.43 | ₹23.01 | ₹23.10 | 42,040 |
| 2026-05-07 | ₹22.04 | ₹24.32 | ₹22.03 | ₹24.22 | 56,020 |
| 2026-05-06 | ₹23.21 | ₹24.40 | ₹23.18 | ₹23.18 | 19,034 |
| 2026-05-05 | ₹24.40 | ₹25.17 | ₹24.40 | ₹24.40 | 11,435 |
| 2026-05-04 | ₹28.38 | ₹28.38 | ₹25.68 | ₹25.68 | 37,855 |
| 2026-04-30 | ₹28.37 | ₹28.37 | ₹26.42 | ₹27.03 | 24,860 |
| 2026-04-29 | ₹28.67 | ₹28.67 | ₹26.59 | ₹27.81 | 44,209 |
| 2026-04-28 | ₹26.08 | ₹28.61 | ₹26.08 | ₹27.98 | 41,895 |
| 2026-04-27 | ₹27.45 | ₹27.45 | ₹27.45 | ₹27.45 | 4,848 |
| 2026-04-24 | ₹29.00 | ₹29.00 | ₹28.89 | ₹28.89 | 4,127 |
| 2026-04-23 | ₹33.00 | ₹33.00 | ₹30.41 | ₹30.41 | 26,536 |
| 2026-04-22 | ₹32.20 | ₹32.20 | ₹31.02 | ₹32.01 | 23,546 |
| 2026-04-21 | ₹31.40 | ₹31.55 | ₹29.10 | ₹31.02 | 68,221 |
| 2026-04-20 | ₹29.50 | ₹30.20 | ₹28.00 | ₹30.05 | 35,735 |
| 2026-04-17 | ₹28.52 | ₹28.83 | ₹28.00 | ₹28.77 | 77,766 |
| 2026-04-16 | ₹27.69 | ₹27.70 | ₹26.39 | ₹27.46 | 37,078 |
| 2026-04-15 | ₹26.70 | ₹26.85 | ₹24.31 | ₹26.39 | 51,133 |
| 2026-04-13 | ₹26.79 | ₹26.79 | ₹25.58 | ₹25.58 | 28,913 |
| 2026-04-10 | ₹26.92 | ₹26.92 | ₹26.02 | ₹26.92 | 61,908 |
| 2026-04-09 | ₹25.64 | ₹25.64 | ₹24.00 | ₹25.64 | 54,945 |
| 2026-04-08 | ₹24.42 | ₹24.42 | ₹22.42 | ₹24.42 | 30,116 |
| 2026-04-07 | ₹23.26 | ₹23.26 | ₹23.26 | ₹23.26 | 1,627 |
| 2026-04-06 | ₹20.06 | ₹22.16 | ₹20.06 | ₹22.16 | 41,708 |
| 2026-04-02 | ₹21.11 | ₹21.11 | ₹21.11 | ₹21.11 | 12,779 |
| 2026-04-01 | ₹22.22 | ₹24.53 | ₹22.22 | ₹22.22 | 19,646 |
| 2026-03-30 | ₹23.51 | ₹25.84 | ₹23.38 | ₹23.38 | 43,528 |
| 2026-03-27 | ₹24.61 | ₹24.61 | ₹24.61 | ₹24.61 | 1,059,000 |
| 2026-03-25 | ₹25.90 | ₹25.90 | ₹25.90 | ₹25.90 | 4,001 |
| 2026-03-24 | ₹27.26 | ₹27.26 | ₹27.26 | ₹27.26 | 2,301 |
| 2026-03-23 | ₹28.69 | ₹28.69 | ₹28.69 | ₹28.69 | 3,827 |
| 2026-03-20 | ₹30.20 | ₹33.36 | ₹30.20 | ₹30.20 | 13,569 |
| 2026-03-19 | ₹31.78 | ₹31.78 | ₹31.78 | ₹31.78 | 1,838 |
| 2026-03-18 | ₹33.45 | ₹33.45 | ₹33.45 | ₹33.45 | 12,284 |
| 2026-03-17 | ₹36.32 | ₹36.32 | ₹35.21 | ₹35.21 | 1,812 |
| 2026-03-16 | ₹37.06 | ₹38.23 | ₹37.06 | ₹37.06 | 7,592 |
| 2026-03-13 | ₹42.50 | ₹42.50 | ₹39.01 | ₹39.01 | 127,487 |
| 2026-03-12 | ₹41.86 | ₹43.95 | ₹39.94 | ₹41.06 | 984,027 |
| 2026-03-11 | ₹41.86 | ₹44.80 | ₹41.85 | ₹42.04 | 132,979 |
| 2026-03-10 | ₹46.00 | ₹46.00 | ₹41.92 | ₹44.05 | 27,907 |
| 2026-03-09 | ₹44.08 | ₹48.45 | ₹44.08 | ₹44.12 | 5,108 |
| 2026-03-06 | ₹48.65 | ₹48.65 | ₹44.10 | ₹46.39 | 51,086 |
| 2026-03-05 | ₹45.43 | ₹46.60 | ₹42.52 | ₹46.34 | 51,419 |
| 2026-03-04 | ₹44.65 | ₹45.56 | ₹44.00 | ₹44.75 | 1,341 |
| 2026-03-02 | ₹46.75 | ₹46.75 | ₹45.32 | ₹45.56 | 6,475 |
| 2026-02-27 | ₹49.00 | ₹49.00 | ₹46.27 | ₹47.70 | 151,377 |
| 2026-02-26 | ₹49.28 | ₹49.28 | ₹47.42 | ₹48.58 | 125,669 |
| 2026-02-25 | ₹45.00 | ₹49.47 | ₹44.89 | ₹49.00 | 129,511 |
| 2026-02-24 | ₹46.50 | ₹47.46 | ₹45.08 | ₹47.25 | 2,940 |
| 2026-02-23 | ₹48.75 | ₹49.70 | ₹46.51 | ₹47.45 | 8,837 |
| 2026-02-20 | ₹47.92 | ₹48.99 | ₹46.08 | ₹48.75 | 148,001 |
| 2026-02-19 | ₹47.54 | ₹49.42 | ₹47.47 | ₹48.50 | 103,222 |
| 2026-02-18 | ₹49.50 | ₹49.50 | ₹47.06 | ₹47.07 | 103,298 |
| 2026-02-17 | ₹48.00 | ₹49.72 | ₹47.53 | ₹49.00 | 104,667 |
| 2026-02-16 | ₹48.56 | ₹48.56 | ₹46.14 | ₹47.36 | 15,408 |
| 2026-02-13 | ₹48.00 | ₹50.29 | ₹45.53 | ₹48.56 | 6,187 |
| 2026-02-12 | ₹47.02 | ₹51.10 | ₹47.02 | ₹47.90 | 164,732 |
| 2026-02-11 | ₹45.85 | ₹50.00 | ₹45.85 | ₹49.49 | 212,543 |
| 2026-02-10 | ₹48.26 | ₹53.30 | ₹48.26 | ₹48.26 | 236,865 |
| 2026-02-09 | ₹50.80 | ₹50.80 | ₹50.80 | ₹50.80 | 5,392 |
| 2026-02-06 | ₹53.47 | ₹53.47 | ₹53.47 | ₹53.47 | 5,042 |
| 2026-02-05 | ₹62.20 | ₹62.20 | ₹56.28 | ₹56.28 | 8,579 |
| 2026-02-04 | ₹65.40 | ₹65.46 | ₹59.24 | ₹59.24 | 1,298,961 |
| 2026-02-03 | ₹68.76 | ₹68.76 | ₹62.22 | ₹62.35 | 1,893,546 |
| 2026-02-02 | ₹59.27 | ₹65.49 | ₹59.27 | ₹65.49 | 8,870 |
| 2026-02-01 | ₹63.60 | ₹63.60 | ₹57.56 | ₹62.38 | 39,557 |
| 2026-01-30 | ₹60.58 | ₹60.58 | ₹60.58 | ₹60.58 | 182 |
| 2026-01-29 | ₹57.70 | ₹57.70 | ₹57.70 | ₹57.70 | 240 |
| 2026-01-28 | ₹54.96 | ₹54.96 | ₹54.96 | ₹54.96 | 875 |
| 2026-01-27 | ₹52.30 | ₹52.37 | ₹52.30 | ₹52.35 | 4,787 |
| 2026-01-23 | ₹51.39 | ₹55.00 | ₹49.85 | ₹49.88 | 8,163 |
| 2026-01-22 | ₹54.50 | ₹54.50 | ₹52.44 | ₹52.44 | 2,081 |
| 2026-01-21 | ₹55.86 | ₹55.90 | ₹54.15 | ₹55.20 | 2,095 |
| 2026-01-20 | ₹59.81 | ₹59.81 | ₹56.87 | ₹57.00 | 3,209 |
| 2026-01-19 | ₹62.95 | ₹62.95 | ₹59.81 | ₹59.86 | 2,478 |
| 2026-01-16 | ₹62.95 | ₹64.93 | ₹62.95 | ₹62.95 | 2,784 |
| 2026-01-14 | ₹71.13 | ₹71.13 | ₹66.26 | ₹66.26 | 2,187 |
| 2026-01-13 | ₹68.79 | ₹70.00 | ₹68.73 | ₹69.74 | 2,258 |
| 2026-01-12 | ₹70.51 | ₹76.97 | ₹69.65 | ₹72.34 | 5,093 |
| 2026-01-09 | ₹76.95 | ₹76.95 | ₹73.11 | ₹73.31 | 3,667 |
| 2026-01-08 | ₹78.00 | ₹78.00 | ₹75.14 | ₹76.95 | 2,690 |
| 2026-01-07 | ₹79.50 | ₹82.45 | ₹78.37 | ₹79.09 | 5,035 |
| 2026-01-06 | ₹81.00 | ₹82.61 | ₹79.71 | ₹82.49 | 3,170 |
| 2026-01-05 | ₹85.00 | ₹85.00 | ₹81.20 | ₹83.86 | 1,978 |
| 2026-01-02 | ₹87.50 | ₹87.50 | ₹80.10 | ₹85.04 | 5,785 |
| 2026-01-01 | ₹88.74 | ₹88.74 | ₹82.10 | ₹83.37 | 1,102 |
Blue Pearl Agriventures Share Price Performance Analysis (Jul 2023 - Jul 2026)
BPAGRI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-88.92%
₹83.37 → ₹9.24
Year to Date
Price Volatility
61.16%
High Volatility
Year to Date
Average Daily Volume
85,839
Year to Date Average
BSE Exchange
Blue Pearl Agriventures Share Price History – Frequently Asked Questions
Common questions about BPAGRI historical data and records.
What is the all-time high share price of Blue Pearl Agriventures (BPAGRI)?
The all-time high share price of Blue Pearl Agriventures was ₹114.61 recorded on August 28, 2025 on the BSE exchange.
What is the all-time low share price of Blue Pearl Agriventures (BPAGRI)?
The all-time low share price of Blue Pearl Agriventures was ₹3.15 recorded on December 06, 2023 on the BSE exchange.
How can I download BPAGRI historical share price data?
You can download Blue Pearl Agriventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BPAGRI shares?
The highest trading volume day for Blue Pearl Agriventures was 1,893,546 shares traded on February 03, 2026 on the BSE exchange, with share price at ₹62.35.