BKV Industries Limited (BOM:519500)
India · Delayed Price · Currency is INR 8.91
-0.39 (-4.19%)
At close: Sep 29, 2026
BKV Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 9.34 | 9.34 | 8.54 | 8.91 | 8.91 | -4.19% | 2,027 |
| Sep 28, 2026 | 9.21 | 9.30 | 8.77 | 9.30 | 9.30 | - | 710 |
| Sep 25, 2026 | 9.30 | 9.30 | 8.76 | 9.30 | 9.30 | -0.53% | 453 |
| Sep 24, 2026 | 9.27 | 9.35 | 8.52 | 9.35 | 9.35 | 3.31% | 3,103 |
| Sep 23, 2026 | 8.85 | 9.40 | 8.85 | 9.05 | 9.05 | 2.26% | 2,295 |
| Sep 22, 2026 | 9.00 | 9.05 | 8.67 | 8.85 | 8.85 | -2.64% | 4,008 |
| Sep 21, 2026 | 9.29 | 9.33 | 8.70 | 9.09 | 9.09 | -1.73% | 1,001 |
| Sep 18, 2026 | 9.30 | 9.35 | 8.79 | 9.25 | 9.25 | -0.54% | 2,412 |
| Sep 17, 2026 | 8.62 | 9.34 | 8.62 | 9.30 | 9.30 | 7.02% | 1,626 |
| Sep 16, 2026 | 8.75 | 9.30 | 8.67 | 8.69 | 8.69 | -7.45% | 1,442 |
| Sep 15, 2026 | 8.78 | 9.39 | 8.55 | 9.39 | 9.39 | 7.19% | 4,269 |
| Sep 11, 2026 | 9.48 | 9.48 | 8.75 | 8.76 | 8.76 | -7.59% | 1,322 |
| Sep 10, 2026 | 9.48 | 9.48 | 8.76 | 9.48 | 9.48 | - | 427 |
| Sep 9, 2026 | 8.83 | 9.48 | 8.83 | 9.48 | 9.48 | 5.33% | 754 |
| Sep 8, 2026 | 9.57 | 9.57 | 8.62 | 9.00 | 9.00 | -4.05% | 2,684 |
| Sep 7, 2026 | 9.55 | 10.00 | 9.10 | 9.38 | 9.38 | -1.26% | 6,653 |
| Sep 4, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 3.26% | 867 |
| Sep 3, 2026 | 9.32 | 9.32 | 8.60 | 9.20 | 9.20 | 3.95% | 690 |
| Sep 2, 2026 | 8.39 | 9.25 | 8.39 | 8.85 | 8.85 | 2.79% | 1,972 |
| Sep 1, 2026 | 9.15 | 9.33 | 8.50 | 8.61 | 8.61 | 0.47% | 1,945 |
| Aug 31, 2026 | 9.59 | 9.59 | 8.30 | 8.57 | 8.57 | -9.69% | 2,203 |
| Aug 28, 2026 | 9.17 | 9.60 | 9.00 | 9.49 | 9.49 | 3.49% | 595 |
| Aug 27, 2026 | 9.25 | 9.25 | 8.78 | 9.17 | 9.17 | 5.04% | 340 |
| Aug 26, 2026 | 9.46 | 9.46 | 8.67 | 8.73 | 8.73 | -3.11% | 1,266 |
| Aug 25, 2026 | 9.50 | 9.50 | 8.73 | 9.01 | 9.01 | -4.76% | 734 |
| Aug 24, 2026 | 8.86 | 9.58 | 8.86 | 9.46 | 9.46 | 7.38% | 114 |
| Aug 21, 2026 | 9.82 | 9.82 | 8.61 | 8.81 | 8.81 | -4.24% | 4,122 |
| Aug 20, 2026 | 9.02 | 9.35 | 8.88 | 9.20 | 9.20 | -1.60% | 2,474 |
| Aug 19, 2026 | 9.39 | 9.39 | 9.35 | 9.35 | 9.35 | - | 460 |
| Aug 18, 2026 | 9.36 | 9.36 | 9.10 | 9.35 | 9.35 | -0.11% | 1,271 |
| Aug 17, 2026 | 9.56 | 9.56 | 8.61 | 9.36 | 9.36 | 2.74% | 301 |
| Aug 14, 2026 | 9.22 | 9.79 | 9.05 | 9.11 | 9.11 | -0.65% | 2,078 |
| Aug 13, 2026 | 9.85 | 9.85 | 9.12 | 9.17 | 9.17 | -6.43% | 1,204 |
| Aug 12, 2026 | 9.30 | 9.88 | 9.20 | 9.80 | 9.80 | 4.26% | 2,293 |
| Aug 11, 2026 | 9.44 | 9.48 | 9.30 | 9.40 | 9.40 | 2.40% | 1,663 |
| Aug 10, 2026 | 9.48 | 9.48 | 9.02 | 9.18 | 9.18 | 0.88% | 942 |
| Aug 7, 2026 | 9.48 | 9.48 | 9.10 | 9.10 | 9.10 | -0.76% | 123 |
| Aug 6, 2026 | 9.03 | 9.47 | 9.01 | 9.17 | 9.17 | 1.55% | 868 |
| Aug 5, 2026 | 9.10 | 9.48 | 9.03 | 9.03 | 9.03 | -3.83% | 1,225 |
| Aug 4, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.95% | 20 |
| Aug 3, 2026 | 9.06 | 9.50 | 9.06 | 9.48 | 9.48 | 3.95% | 516 |
| Jul 31, 2026 | 9.01 | 9.69 | 9.01 | 9.12 | 9.12 | -1.08% | 2,278 |
| Jul 30, 2026 | 9.23 | 9.85 | 9.21 | 9.22 | 9.22 | -2.33% | 4,885 |
| Jul 29, 2026 | 9.79 | 10.37 | 9.41 | 9.44 | 9.44 | -1.77% | 3,287 |
| Jul 28, 2026 | 9.66 | 9.77 | 9.25 | 9.61 | 9.61 | -0.52% | 770 |
| Jul 27, 2026 | 9.89 | 9.89 | 9.23 | 9.66 | 9.66 | -1.63% | 2,468 |
| Jul 24, 2026 | 9.50 | 9.87 | 9.50 | 9.82 | 9.82 | 1.34% | 135 |
| Jul 23, 2026 | 9.74 | 9.74 | 9.17 | 9.69 | 9.69 | 3.42% | 837 |
| Jul 22, 2026 | 9.35 | 9.79 | 9.34 | 9.37 | 9.37 | 0.32% | 1,986 |
| Jul 21, 2026 | 10.48 | 10.48 | 9.32 | 9.34 | 9.34 | -1.68% | 4,866 |