BKV Industries Limited (BOM:519500)
India · Delayed Price · Currency is INR 9.84
+0.02 (0.20%)
At close: May 27, 2026
BKV Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.84 | 10.69 | 9.11 | 9.53 | 9.53 | -3.15% | 7,155 |
| May 27, 2026 | 10.62 | 10.62 | 9.21 | 9.84 | 9.84 | 0.20% | 3,186 |
| May 26, 2026 | 9.56 | 9.90 | 9.28 | 9.82 | 9.82 | 0.61% | 5,357 |
| May 25, 2026 | 9.63 | 9.90 | 9.50 | 9.76 | 9.76 | 1.24% | 1,074 |
| May 22, 2026 | 9.94 | 9.94 | 9.23 | 9.64 | 9.64 | 0.63% | 3,611 |
| May 21, 2026 | 9.97 | 9.97 | 9.17 | 9.58 | 9.58 | -1.54% | 1,348 |
| May 20, 2026 | 9.89 | 9.89 | 9.10 | 9.73 | 9.73 | 6.22% | 569 |
| May 19, 2026 | 9.02 | 9.97 | 9.02 | 9.16 | 9.16 | -2.55% | 2,960 |
| May 18, 2026 | 10.08 | 10.08 | 9.14 | 9.40 | 9.40 | -5.72% | 2,032 |
| May 15, 2026 | 10.10 | 10.10 | 9.72 | 9.97 | 9.97 | 1.01% | 1,091 |
| May 14, 2026 | 9.10 | 10.17 | 9.10 | 9.87 | 9.87 | -1.60% | 1,985 |
| May 13, 2026 | 9.47 | 10.19 | 9.11 | 10.03 | 10.03 | 5.91% | 755 |
| May 12, 2026 | 9.80 | 10.20 | 9.00 | 9.47 | 9.47 | -0.42% | 1,573 |
| May 11, 2026 | 9.80 | 9.80 | 9.43 | 9.51 | 9.51 | -3.94% | 1,387 |
| May 8, 2026 | 9.71 | 10.20 | 9.32 | 9.90 | 9.90 | -2.94% | 1,257 |
| May 7, 2026 | 9.71 | 10.34 | 9.70 | 10.20 | 10.20 | 3.76% | 1,167 |
| May 6, 2026 | 9.99 | 10.00 | 9.50 | 9.83 | 9.83 | 2.93% | 3,783 |
| May 5, 2026 | 10.35 | 10.35 | 9.52 | 9.55 | 9.55 | -2.55% | 2,860 |
| May 4, 2026 | 9.85 | 10.47 | 9.80 | 9.80 | 9.80 | -0.41% | 953 |
| Apr 30, 2026 | 10.80 | 10.85 | 9.79 | 9.84 | 9.84 | -6.20% | 2,854 |
| Apr 29, 2026 | 10.34 | 10.79 | 9.73 | 10.49 | 10.49 | 1.45% | 2,713 |
| Apr 28, 2026 | 10.33 | 10.70 | 9.71 | 10.34 | 10.34 | 0.58% | 320 |
| Apr 27, 2026 | 10.80 | 10.80 | 9.40 | 10.28 | 10.28 | 2.70% | 2,462 |
| Apr 24, 2026 | 10.11 | 10.89 | 9.58 | 10.01 | 10.01 | -0.99% | 1,627 |
| Apr 23, 2026 | 9.95 | 10.85 | 9.27 | 10.11 | 10.11 | 1.61% | 5,817 |
| Apr 22, 2026 | 9.31 | 9.95 | 9.31 | 9.95 | 9.95 | 6.08% | 7,484 |
| Apr 21, 2026 | 9.12 | 9.90 | 9.12 | 9.38 | 9.38 | -0.95% | 811 |
| Apr 20, 2026 | 9.32 | 9.99 | 9.32 | 9.47 | 9.47 | -0.42% | 2,140 |
| Apr 17, 2026 | 9.60 | 9.99 | 9.50 | 9.51 | 9.51 | -1.14% | 1,318 |
| Apr 16, 2026 | 9.06 | 10.43 | 9.06 | 9.62 | 9.62 | -1.74% | 5,095 |
| Apr 15, 2026 | 9.30 | 9.97 | 9.30 | 9.79 | 9.79 | 3.49% | 11,963 |
| Apr 13, 2026 | 9.59 | 9.59 | 9.13 | 9.46 | 9.46 | -1.87% | 4,972 |
| Apr 10, 2026 | 9.79 | 10.98 | 9.05 | 9.64 | 9.64 | -1.73% | 17,162 |
| Apr 9, 2026 | 9.37 | 9.84 | 8.78 | 9.81 | 9.81 | 4.25% | 1,611 |
| Apr 8, 2026 | 9.91 | 10.00 | 9.30 | 9.41 | 9.41 | -5.05% | 405 |
| Apr 7, 2026 | 9.99 | 9.99 | 9.06 | 9.91 | 9.91 | 5.43% | 1,182 |
| Apr 6, 2026 | 8.90 | 9.48 | 8.77 | 9.40 | 9.40 | 5.03% | 2,098 |
| Apr 2, 2026 | 8.80 | 9.49 | 8.80 | 8.95 | 8.95 | -5.69% | 168 |
| Apr 1, 2026 | 8.68 | 9.70 | 8.54 | 9.49 | 9.49 | 9.33% | 1,495 |
| Mar 30, 2026 | 9.67 | 9.67 | 8.52 | 8.68 | 8.68 | -10.24% | 3,946 |
| Mar 27, 2026 | 9.00 | 9.79 | 8.75 | 9.67 | 9.67 | 6.97% | 3,570 |
| Mar 25, 2026 | 9.15 | 9.15 | 8.75 | 9.04 | 9.04 | -1.31% | 402 |
| Mar 24, 2026 | 8.83 | 9.27 | 8.76 | 9.16 | 9.16 | 4.69% | 289 |
| Mar 23, 2026 | 8.75 | 9.60 | 8.75 | 8.75 | 8.75 | -3.85% | 6,019 |
| Mar 20, 2026 | 8.92 | 10.59 | 8.76 | 9.10 | 9.10 | 3.06% | 21,113 |
| Mar 19, 2026 | 9.25 | 10.40 | 8.53 | 8.83 | 8.83 | -3.60% | 8,719 |
| Mar 18, 2026 | 9.37 | 9.98 | 8.76 | 9.16 | 9.16 | 4.57% | 2,520 |
| Mar 17, 2026 | 9.32 | 9.50 | 8.71 | 8.76 | 8.76 | -5.09% | 6,658 |
| Mar 16, 2026 | 9.02 | 9.78 | 9.02 | 9.23 | 9.23 | -4.75% | 253 |
| Mar 13, 2026 | 9.14 | 9.75 | 9.14 | 9.69 | 9.69 | -0.62% | 1,526 |