BKV Industries Limited (BOM:519500)
India · Delayed Price · Currency is INR 10.22
+1.00 (10.85%)
At close: Feb 13, 2026
BKV Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.22 | 10.91 | 9.22 | 10.22 | 10.22 | 10.85% | 30,932 |
| Feb 12, 2026 | 8.93 | 9.40 | 8.93 | 9.22 | 9.22 | 3.25% | 3,398 |
| Feb 11, 2026 | 9.49 | 9.49 | 8.76 | 8.93 | 8.93 | -4.70% | 1,309 |
| Feb 10, 2026 | 9.47 | 9.47 | 8.75 | 9.37 | 9.37 | 6.96% | 1,092 |
| Feb 9, 2026 | 9.35 | 9.74 | 8.71 | 8.76 | 8.76 | -5.91% | 8,009 |
| Feb 6, 2026 | 9.27 | 9.97 | 8.62 | 9.31 | 9.31 | 0.22% | 1,764 |
| Feb 5, 2026 | 8.90 | 9.50 | 8.90 | 9.29 | 9.29 | -0.32% | 563 |
| Feb 4, 2026 | 8.53 | 9.92 | 8.53 | 9.32 | 9.32 | 1.30% | 3,030 |
| Feb 3, 2026 | 8.91 | 9.92 | 8.91 | 9.20 | 9.20 | 1.55% | 1,409 |
| Feb 2, 2026 | 9.81 | 10.00 | 8.85 | 9.06 | 9.06 | -6.60% | 1,627 |
| Feb 1, 2026 | 9.00 | 10.18 | 8.53 | 9.70 | 9.70 | 6.95% | 5,449 |
| Jan 30, 2026 | 9.90 | 9.90 | 8.82 | 9.07 | 9.07 | 3.54% | 1,251 |
| Jan 29, 2026 | 9.40 | 9.74 | 8.56 | 8.76 | 8.76 | 0.34% | 5,658 |
| Jan 28, 2026 | 8.75 | 9.45 | 8.70 | 8.73 | 8.73 | 2.34% | 3,531 |
| Jan 27, 2026 | 9.99 | 10.17 | 8.20 | 8.53 | 8.53 | 0.59% | 46,703 |
| Jan 23, 2026 | 8.89 | 9.29 | 8.10 | 8.48 | 8.48 | -4.72% | 2,084 |
| Jan 22, 2026 | 8.50 | 9.19 | 8.48 | 8.90 | 8.90 | 4.46% | 890 |
| Jan 21, 2026 | 9.35 | 9.35 | 8.51 | 8.52 | 8.52 | -2.07% | 661 |
| Jan 20, 2026 | 9.45 | 9.45 | 8.65 | 8.70 | 8.70 | -0.46% | 4,298 |
| Jan 19, 2026 | 9.71 | 9.77 | 8.63 | 8.74 | 8.74 | -8.19% | 2,369 |
| Jan 16, 2026 | 9.15 | 9.86 | 8.63 | 9.52 | 9.52 | 2.37% | 714 |
| Jan 14, 2026 | 9.30 | 9.30 | 8.80 | 9.30 | 9.30 | - | 1,326 |
| Jan 13, 2026 | 9.98 | 9.98 | 9.00 | 9.30 | 9.30 | 1.53% | 1,584 |
| Jan 12, 2026 | 8.61 | 9.42 | 8.50 | 9.16 | 9.16 | 6.39% | 969 |
| Jan 9, 2026 | 9.53 | 9.75 | 8.51 | 8.61 | 8.61 | -9.65% | 4,601 |
| Jan 8, 2026 | 9.56 | 9.75 | 9.16 | 9.53 | 9.53 | -2.26% | 986 |
| Jan 7, 2026 | 9.50 | 9.77 | 9.50 | 9.75 | 9.75 | -0.41% | 628 |
| Jan 6, 2026 | 9.16 | 9.96 | 9.16 | 9.79 | 9.79 | 0.51% | 1,009 |
| Jan 5, 2026 | 9.75 | 9.75 | 9.02 | 9.74 | 9.74 | -0.10% | 1,360 |
| Jan 2, 2026 | 9.88 | 9.88 | 9.42 | 9.75 | 9.75 | 3.39% | 3,752 |
| Jan 1, 2026 | 9.90 | 9.90 | 9.38 | 9.43 | 9.43 | -2.18% | 13,434 |
| Dec 31, 2025 | 10.00 | 10.00 | 9.37 | 9.64 | 9.64 | -3.21% | 344 |
| Dec 30, 2025 | 9.98 | 9.98 | 9.51 | 9.96 | 9.96 | 4.62% | 1,923 |
| Dec 29, 2025 | 9.79 | 10.00 | 9.26 | 9.52 | 9.52 | -2.86% | 1,273 |
| Dec 26, 2025 | 9.50 | 9.95 | 9.48 | 9.80 | 9.80 | 4.14% | 2,050 |
| Dec 24, 2025 | 10.17 | 10.17 | 9.40 | 9.41 | 9.41 | -7.29% | 4,292 |
| Dec 23, 2025 | 10.10 | 10.24 | 10.00 | 10.15 | 10.15 | 1.50% | 2,221 |
| Dec 22, 2025 | 10.00 | 10.10 | 9.87 | 10.00 | 10.00 | 0.91% | 3,192 |
| Dec 19, 2025 | 9.20 | 9.95 | 9.20 | 9.91 | 9.91 | 2.27% | 1,391 |
| Dec 18, 2025 | 9.71 | 9.71 | 9.17 | 9.69 | 9.69 | 0.21% | 1,348 |
| Dec 17, 2025 | 9.85 | 9.85 | 9.45 | 9.67 | 9.67 | 2.76% | 433 |
| Dec 16, 2025 | 10.15 | 10.15 | 9.38 | 9.41 | 9.41 | -5.90% | 3,274 |
| Dec 15, 2025 | 9.70 | 10.05 | 9.70 | 10.00 | 10.00 | 3.09% | 1,780 |
| Dec 12, 2025 | 10.15 | 10.15 | 9.45 | 9.70 | 9.70 | 2.11% | 643 |
| Dec 11, 2025 | 9.51 | 9.94 | 9.50 | 9.50 | 9.50 | -2.06% | 3,360 |
| Dec 10, 2025 | 9.62 | 10.13 | 9.25 | 9.70 | 9.70 | -1.22% | 1,231 |
| Dec 9, 2025 | 9.90 | 9.90 | 9.00 | 9.82 | 9.82 | -1.31% | 1,543 |
| Dec 8, 2025 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | -0.50% | 556 |
| Dec 5, 2025 | 9.85 | 10.09 | 9.85 | 10.00 | 10.00 | 2.35% | 143 |
| Dec 4, 2025 | 10.14 | 10.14 | 9.32 | 9.77 | 9.77 | 1.45% | 2,142 |