BKV Industries Limited (BOM:519500)
India · Delayed Price · Currency is INR 10.29
+0.42 (4.26%)
At close: Oct 29, 2025
BKV Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 10.35 | 10.40 | 10.04 | 10.07 | 10.07 | -3.17% | 3,688 |
| Sep 18, 2025 | 9.85 | 10.73 | 9.69 | 10.40 | 10.40 | 3.69% | 4,118 |
| Sep 17, 2025 | 9.95 | 10.51 | 9.95 | 10.03 | 10.03 | -0.69% | 7,868 |
| Sep 16, 2025 | 9.62 | 10.47 | 9.62 | 10.10 | 10.10 | 2.75% | 1,688 |
| Sep 15, 2025 | 10.30 | 10.45 | 9.62 | 9.83 | 9.83 | -4.84% | 2,095 |
| Sep 12, 2025 | 10.24 | 10.71 | 9.51 | 10.33 | 10.33 | 1.37% | 4,208 |
| Sep 11, 2025 | 10.41 | 10.96 | 10.10 | 10.19 | 10.19 | -2.21% | 1,431 |
| Sep 10, 2025 | 10.40 | 10.46 | 10.06 | 10.42 | 10.42 | 0.19% | 2,877 |
| Sep 9, 2025 | 10.38 | 10.70 | 9.80 | 10.40 | 10.40 | 0.19% | 376 |
| Sep 8, 2025 | 10.39 | 10.39 | 9.75 | 10.38 | 10.38 | 2.87% | 1,800 |
| Sep 5, 2025 | 10.62 | 10.62 | 9.56 | 10.09 | 10.09 | -0.39% | 2,587 |
| Sep 4, 2025 | 9.75 | 10.74 | 9.75 | 10.13 | 10.13 | 6.18% | 4,982 |
| Sep 3, 2025 | 10.10 | 10.11 | 9.01 | 9.54 | 9.54 | -3.64% | 12,204 |
| Sep 2, 2025 | 10.65 | 10.65 | 9.70 | 9.90 | 9.90 | -3.88% | 14,160 |
| Sep 1, 2025 | 11.59 | 12.25 | 9.57 | 10.30 | 10.30 | -11.28% | 70,209 |
| 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 |