BKM Industries Limited (BOM:539043)
India · Delayed Price · Currency is INR 1.820
+0.050 (2.82%)
At close: Nov 25, 2024
BKM Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2024 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | 2.82% | 123,145 |
| Nov 18, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | 103,625 |
| Nov 11, 2024 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | 4.97% | 53,750 |
| Nov 4, 2024 | 1.61 | 1.61 | 1.47 | 1.61 | 1.61 | 4.55% | 56,125 |
| Oct 28, 2024 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -4.94% | 25,225 |
| Oct 21, 2024 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -4.71% | 48,425 |
| Oct 14, 2024 | 1.70 | 1.70 | 1.54 | 1.70 | 1.70 | 4.94% | 45,425 |
| Oct 7, 2024 | 1.77 | 1.77 | 1.61 | 1.62 | 1.62 | -4.14% | 86,175 |
| Sep 30, 2024 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 4.97% | 30,175 |
| Sep 23, 2024 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 4.55% | 75,675 |
| Sep 16, 2024 | 1.54 | 1.54 | 1.47 | 1.54 | 1.54 | 4.76% | 38,375 |
| Sep 9, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 27,475 |
| Sep 2, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 28,150 |
| Aug 26, 2024 | 1.30 | 1.41 | 1.30 | 1.34 | 1.34 | -0.74% | 32,750 |
| Aug 19, 2024 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | - | 45,450 |
| Aug 12, 2024 | 1.28 | 1.36 | 1.25 | 1.35 | 1.35 | 3.05% | 37,250 |
| Aug 5, 2024 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 17,100 |
| Jul 29, 2024 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 3.01% | 90,875 |
| Jul 22, 2024 | 1.37 | 1.47 | 1.33 | 1.33 | 1.33 | -5.00% | 58,675 |
| Jul 15, 2024 | 1.40 | 1.46 | 1.40 | 1.40 | 1.40 | -4.76% | 102,550 |
| Jul 8, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | 24,600 |
| Jul 1, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 23,325 |
| Jun 24, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 8,750 |
| Jun 18, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 62,075 |
| Jun 10, 2024 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -4.81% | 6,250 |
| Jun 3, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 2,325 |
| May 27, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,300 |