BKV Industries Limited (BOM:519500)
India · Delayed Price · Currency is INR 11.72
-1.07 (-8.37%)
At close: Aug 28, 2025
BKV Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.95 | 12.95 | 11.48 | 11.61 | 11.61 | -0.94% | 6,921 |
| Aug 28, 2025 | 12.79 | 12.79 | 10.75 | 11.72 | 11.72 | -8.37% | 3,961 |
| Aug 26, 2025 | 12.34 | 13.10 | 11.64 | 12.79 | 12.79 | 8.57% | 4,930 |
| Aug 25, 2025 | 12.99 | 12.99 | 11.63 | 11.78 | 11.78 | -0.08% | 1,173 |
| Aug 22, 2025 | 12.35 | 12.48 | 11.56 | 11.79 | 11.79 | -4.07% | 447 |
| Aug 21, 2025 | 12.59 | 12.59 | 11.88 | 12.29 | 12.29 | 3.54% | 308 |
| Aug 20, 2025 | 11.88 | 12.57 | 11.85 | 11.87 | 11.87 | -2.78% | 1,701 |
| Aug 19, 2025 | 12.36 | 12.38 | 11.82 | 12.21 | 12.21 | -1.13% | 1,276 |
| Aug 18, 2025 | 11.87 | 12.39 | 11.82 | 12.35 | 12.35 | 4.04% | 626 |
| Aug 14, 2025 | 12.05 | 12.35 | 11.80 | 11.87 | 11.87 | -1.49% | 1,297 |
| Aug 13, 2025 | 11.76 | 12.60 | 11.76 | 12.05 | 12.05 | 0.17% | 507 |
| Aug 12, 2025 | 12.34 | 12.36 | 11.83 | 12.03 | 12.03 | -2.51% | 514 |
| Aug 11, 2025 | 12.60 | 12.60 | 11.83 | 12.34 | 12.34 | 4.40% | 384 |
| Aug 8, 2025 | 12.32 | 12.74 | 11.80 | 11.82 | 11.82 | -4.52% | 1,937 |
| Aug 7, 2025 | 12.20 | 12.59 | 11.67 | 12.38 | 12.38 | 2.31% | 1,847 |
| Aug 6, 2025 | 12.01 | 12.88 | 12.01 | 12.10 | 12.10 | -1.14% | 1,243 |
| Aug 5, 2025 | 12.95 | 12.95 | 12.03 | 12.24 | 12.24 | -0.49% | 3,013 |
| Aug 4, 2025 | 12.69 | 13.32 | 12.08 | 12.30 | 12.30 | -3.07% | 1,719 |
| Aug 1, 2025 | 12.39 | 12.75 | 12.02 | 12.69 | 12.69 | 2.42% | 1,201 |
| Jul 31, 2025 | 12.40 | 12.40 | 12.06 | 12.39 | 12.39 | -0.08% | 399 |
| Jul 30, 2025 | 13.85 | 13.85 | 12.20 | 12.40 | 12.40 | -3.65% | 5,261 |
| Jul 29, 2025 | 12.98 | 12.98 | 12.21 | 12.87 | 12.87 | -0.85% | 1,197 |
| Jul 28, 2025 | 12.77 | 13.48 | 12.30 | 12.98 | 12.98 | 4.17% | 2,466 |
| Jul 25, 2025 | 12.89 | 12.89 | 12.15 | 12.46 | 12.46 | 0.48% | 982 |
| Jul 24, 2025 | 12.85 | 13.40 | 12.15 | 12.40 | 12.40 | -3.05% | 3,832 |
| Jul 23, 2025 | 12.81 | 12.98 | 12.50 | 12.79 | 12.79 | -0.16% | 1,744 |
| Jul 22, 2025 | 12.67 | 13.49 | 12.48 | 12.81 | 12.81 | 0.63% | 2,555 |
| Jul 21, 2025 | 13.48 | 13.70 | 12.00 | 12.73 | 12.73 | 1.43% | 13,635 |
| Jul 18, 2025 | 12.49 | 12.85 | 12.02 | 12.55 | 12.55 | 0.48% | 464 |
| Jul 17, 2025 | 12.95 | 12.95 | 12.36 | 12.49 | 12.49 | 3.05% | 1,063 |
| Jul 16, 2025 | 12.20 | 12.88 | 12.04 | 12.12 | 12.12 | -2.65% | 1,303 |
| Jul 15, 2025 | 12.85 | 13.47 | 12.03 | 12.45 | 12.45 | -0.40% | 5,799 |
| Jul 14, 2025 | 12.02 | 13.49 | 12.02 | 12.50 | 12.50 | -2.27% | 902 |
| Jul 11, 2025 | 12.48 | 12.98 | 12.12 | 12.79 | 12.79 | 5.70% | 2,723 |
| Jul 10, 2025 | 11.74 | 12.66 | 11.74 | 12.10 | 12.10 | 0.25% | 310 |
| Jul 9, 2025 | 12.14 | 12.72 | 11.76 | 12.07 | 12.07 | -0.33% | 411 |
| Jul 8, 2025 | 12.43 | 12.87 | 12.11 | 12.11 | 12.11 | -0.49% | 1,613 |
| Jul 7, 2025 | 12.49 | 12.49 | 12.05 | 12.17 | 12.17 | -2.56% | 1,243 |
| Jul 4, 2025 | 12.70 | 12.70 | 12.00 | 12.49 | 12.49 | 3.74% | 1,656 |
| Jul 3, 2025 | 12.50 | 12.50 | 12.00 | 12.04 | 12.04 | -0.25% | 489 |
| Jul 2, 2025 | 12.06 | 12.72 | 12.06 | 12.07 | 12.07 | -1.07% | 3,083 |
| Jul 1, 2025 | 12.49 | 12.78 | 12.06 | 12.20 | 12.20 | -0.73% | 4,349 |
| Jun 30, 2025 | 11.70 | 12.98 | 11.70 | 12.29 | 12.29 | 0.90% | 2,585 |
| Jun 27, 2025 | 12.47 | 12.88 | 12.01 | 12.18 | 12.18 | -2.79% | 2,499 |
| Jun 26, 2025 | 12.63 | 12.75 | 12.08 | 12.53 | 12.53 | -0.79% | 4,371 |
| Jun 25, 2025 | 12.27 | 12.64 | 12.02 | 12.63 | 12.63 | 2.43% | 435 |
| Jun 24, 2025 | 12.69 | 12.69 | 11.97 | 12.33 | 12.33 | 0.41% | 3,871 |
| Jun 23, 2025 | 12.43 | 12.90 | 12.06 | 12.28 | 12.28 | -3.15% | 1,332 |
| Jun 20, 2025 | 11.96 | 12.70 | 11.96 | 12.68 | 12.68 | 6.02% | 8,834 |
| Jun 19, 2025 | 12.25 | 12.25 | 11.67 | 11.96 | 11.96 | -2.37% | 692 |