BKV Industries Limited (BOM:519500)
India · Delayed Price · Currency is INR 9.66
+0.08 (0.84%)
At close: Dec 2, 2025
BKV Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 10.28 | 10.28 | 9.51 | 9.63 | 9.63 | -0.31% | 765 |
| Dec 2, 2025 | 9.56 | 10.70 | 9.56 | 9.66 | 9.66 | 0.84% | 8,274 |
| Dec 1, 2025 | 9.73 | 10.15 | 9.55 | 9.58 | 9.58 | -3.52% | 6,548 |
| Nov 28, 2025 | 9.75 | 9.99 | 9.50 | 9.93 | 9.93 | 4.31% | 3,242 |
| Nov 27, 2025 | 9.95 | 9.95 | 9.51 | 9.52 | 9.52 | -2.36% | 1,191 |
| Nov 26, 2025 | 9.66 | 10.68 | 9.51 | 9.75 | 9.75 | 0.10% | 4,956 |
| Nov 25, 2025 | 10.98 | 10.98 | 9.66 | 9.74 | 9.74 | -4.42% | 8,070 |
| Nov 24, 2025 | 9.73 | 10.90 | 9.73 | 10.19 | 10.19 | 2.41% | 11,261 |
| Nov 21, 2025 | 9.98 | 11.37 | 9.47 | 9.95 | 9.95 | 4.85% | 13,982 |
| Nov 20, 2025 | 10.19 | 10.19 | 9.01 | 9.49 | 9.49 | -7.14% | 12,693 |
| Nov 19, 2025 | 10.25 | 11.78 | 10.00 | 10.22 | 10.22 | 3.97% | 23,164 |
| Nov 18, 2025 | 9.61 | 9.97 | 9.21 | 9.83 | 9.83 | 2.29% | 1,827 |
| Nov 17, 2025 | 9.39 | 9.79 | 9.03 | 9.61 | 9.61 | 2.34% | 4,114 |
| Nov 14, 2025 | 9.91 | 9.91 | 9.36 | 9.39 | 9.39 | -3.40% | 2,831 |
| Nov 13, 2025 | 9.19 | 10.25 | 9.19 | 9.72 | 9.72 | -3.38% | 3,451 |
| Nov 12, 2025 | 10.09 | 10.09 | 9.48 | 10.06 | 10.06 | 2.34% | 639 |
| Nov 11, 2025 | 9.64 | 9.98 | 9.50 | 9.83 | 9.83 | 1.97% | 853 |
| Nov 10, 2025 | 10.08 | 10.29 | 9.58 | 9.64 | 9.64 | -0.41% | 2,783 |
| Nov 7, 2025 | 9.08 | 9.89 | 9.08 | 9.68 | 9.68 | 3.86% | 1,415 |
| Nov 6, 2025 | 10.45 | 10.45 | 9.01 | 9.32 | 9.32 | -6.89% | 10,748 |
| Nov 4, 2025 | 10.00 | 10.60 | 10.00 | 10.01 | 10.01 | -0.89% | 929 |
| Nov 3, 2025 | 10.64 | 10.64 | 10.01 | 10.10 | 10.10 | 3.80% | 1,157 |
| Oct 31, 2025 | 10.55 | 10.55 | 9.50 | 9.73 | 9.73 | -3.18% | 500 |
| Oct 30, 2025 | 10.50 | 10.50 | 10.00 | 10.05 | 10.05 | -2.33% | 591 |
| Oct 29, 2025 | 10.18 | 10.29 | 10.18 | 10.29 | 10.29 | 4.26% | 635 |
| Oct 28, 2025 | 9.94 | 9.95 | 9.64 | 9.87 | 9.87 | -1.30% | 629 |
| Oct 27, 2025 | 10.36 | 10.84 | 9.56 | 10.00 | 10.00 | -0.70% | 6,965 |
| Oct 24, 2025 | 10.55 | 10.55 | 9.92 | 10.07 | 10.07 | -4.55% | 981 |
| Oct 23, 2025 | 10.59 | 10.59 | 10.18 | 10.55 | 10.55 | 3.74% | 1,223 |
| Oct 21, 2025 | 10.02 | 10.74 | 10.01 | 10.17 | 10.17 | -5.31% | 3,145 |
| Oct 20, 2025 | 9.55 | 11.39 | 9.55 | 10.74 | 10.74 | 2.48% | 4,882 |
| Oct 17, 2025 | 9.85 | 10.80 | 9.41 | 10.48 | 10.48 | 7.05% | 6,230 |
| Oct 16, 2025 | 9.35 | 9.90 | 9.04 | 9.79 | 9.79 | 4.15% | 1,379 |
| Oct 15, 2025 | 9.29 | 9.94 | 9.29 | 9.40 | 9.40 | -1.26% | 941 |
| Oct 14, 2025 | 9.70 | 10.30 | 9.41 | 9.52 | 9.52 | -2.86% | 1,411 |
| Oct 13, 2025 | 9.89 | 9.90 | 9.30 | 9.80 | 9.80 | -2.49% | 3,219 |
| Oct 10, 2025 | 9.85 | 10.39 | 9.78 | 10.05 | 10.05 | 1.93% | 5,053 |
| Oct 9, 2025 | 9.50 | 10.75 | 9.26 | 9.86 | 9.86 | 0.20% | 1,440 |
| Oct 8, 2025 | 9.84 | 9.85 | 9.60 | 9.84 | 9.84 | 0.41% | 1,878 |
| Oct 7, 2025 | 9.67 | 9.89 | 9.64 | 9.80 | 9.80 | 1.34% | 4,069 |
| Oct 6, 2025 | 10.00 | 10.15 | 9.55 | 9.67 | 9.67 | -4.82% | 3,487 |
| Oct 3, 2025 | 9.23 | 10.24 | 9.23 | 10.16 | 10.16 | -0.29% | 2,058 |
| Oct 1, 2025 | 10.17 | 10.20 | 9.72 | 10.19 | 10.19 | 0.20% | 442 |
| Sep 30, 2025 | 10.29 | 10.29 | 9.99 | 10.17 | 10.17 | 1.50% | 1,645 |
| Sep 29, 2025 | 10.20 | 10.35 | 10.00 | 10.02 | 10.02 | 0.10% | 464 |
| Sep 26, 2025 | 10.26 | 10.26 | 10.00 | 10.01 | 10.01 | -0.69% | 1,782 |
| Sep 25, 2025 | 10.00 | 10.29 | 10.00 | 10.08 | 10.08 | 0.40% | 1,447 |
| Sep 24, 2025 | 9.78 | 10.18 | 9.78 | 10.04 | 10.04 | 2.87% | 3,899 |
| Sep 23, 2025 | 10.22 | 10.22 | 9.62 | 9.76 | 9.76 | -0.51% | 8,002 |
| Sep 22, 2025 | 10.07 | 10.36 | 9.70 | 9.81 | 9.81 | -2.58% | 11,417 |