BKV Industries Limited (BOM:519500)
India · Delayed Price · Currency is INR 8.81
-0.39 (-4.24%)
At close: Aug 21, 2026
BKV Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 9.90 | 9.90 | 9.24 | 9.50 | 9.50 | -3.65% | 1,377 |
| Jul 17, 2026 | 10.00 | 10.00 | 9.41 | 9.86 | 9.86 | 3.79% | 1,307 |
| Jul 16, 2026 | 9.15 | 10.00 | 9.15 | 9.50 | 9.50 | -3.46% | 865 |
| Jul 15, 2026 | 9.90 | 10.25 | 9.10 | 9.84 | 9.84 | 2.39% | 3,400 |
| Jul 14, 2026 | 10.47 | 10.47 | 9.41 | 9.61 | 9.61 | -2.93% | 1,680 |
| Jul 13, 2026 | 10.19 | 10.19 | 9.43 | 9.90 | 9.90 | 5.10% | 1,772 |
| Jul 10, 2026 | 10.34 | 10.34 | 9.41 | 9.42 | 9.42 | -3.19% | 1,945 |
| Jul 9, 2026 | 10.20 | 10.20 | 9.35 | 9.73 | 9.73 | 3.95% | 2,013 |
| Jul 8, 2026 | 9.30 | 9.96 | 9.30 | 9.36 | 9.36 | -4.20% | 995 |
| Jul 7, 2026 | 10.19 | 10.19 | 9.44 | 9.77 | 9.77 | 3.83% | 512 |
| Jul 6, 2026 | 11.40 | 11.40 | 8.85 | 9.41 | 9.41 | -10.97% | 12,003 |
| Jul 3, 2026 | 9.89 | 11.50 | 9.52 | 10.57 | 10.57 | 4.76% | 6,502 |
| Jul 2, 2026 | 9.90 | 10.48 | 9.40 | 10.09 | 10.09 | 1.10% | 13,267 |
| Jul 1, 2026 | 10.15 | 10.15 | 9.40 | 9.98 | 9.98 | 1.84% | 1,177 |
| Jun 30, 2026 | 9.79 | 10.25 | 9.79 | 9.80 | 9.80 | -1.90% | 1,320 |
| Jun 29, 2026 | 9.89 | 10.00 | 9.17 | 9.99 | 9.99 | 1.01% | 2,741 |
| Jun 25, 2026 | 9.86 | 9.97 | 9.25 | 9.89 | 9.89 | 0.30% | 1,341 |
| Jun 24, 2026 | 10.00 | 10.00 | 9.21 | 9.86 | 9.86 | 2.60% | 1,437 |
| Jun 23, 2026 | 10.00 | 10.19 | 9.51 | 9.61 | 9.61 | -3.90% | 1,196 |
| Jun 22, 2026 | 10.51 | 10.51 | 9.50 | 10.00 | 10.00 | -1.57% | 490 |
| Jun 19, 2026 | 10.30 | 10.30 | 9.42 | 10.16 | 10.16 | 8.20% | 5,263 |
| Jun 18, 2026 | 9.52 | 9.98 | 9.31 | 9.39 | 9.39 | -5.91% | 7,810 |
| Jun 17, 2026 | 10.20 | 10.20 | 9.63 | 9.98 | 9.98 | 4.39% | 162 |
| Jun 16, 2026 | 10.39 | 10.39 | 9.51 | 9.56 | 9.56 | -1.34% | 3,216 |
| Jun 15, 2026 | 10.00 | 10.59 | 9.60 | 9.69 | 9.69 | -3.96% | 11,237 |
| Jun 12, 2026 | 10.04 | 10.81 | 10.04 | 10.09 | 10.09 | -4.99% | 1,824 |