Bulkcorp International Limited (NSE:BULKCORP)
India · Delayed Price · Currency is INR 78.00
+0.50 (0.65%)
At close: Aug 14, 2025
Bulkcorp International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | 1,200 |
| Aug 12, 2025 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -2.64% | 4,800 |
| Aug 8, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.50% | 1,200 |
| Aug 7, 2025 | 77.00 | 80.00 | 76.00 | 80.00 | 80.00 | 1.27% | 4,800 |
| Aug 6, 2025 | 81.35 | 81.35 | 79.00 | 79.00 | 79.00 | -4.82% | 7,200 |
| Aug 4, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 3,600 |
| Aug 1, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -0.48% | 2,400 |
| Jul 30, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 2.65% | 1,200 |
| Jul 29, 2025 | 83.00 | 83.00 | 81.25 | 81.25 | 81.25 | -1.81% | 2,400 |
| Jul 25, 2025 | 82.50 | 82.75 | 81.00 | 82.75 | 82.75 | 4.95% | 10,800 |
| Jul 24, 2025 | 82.00 | 83.50 | 76.15 | 78.85 | 78.85 | -2.17% | 9,600 |
| Jul 23, 2025 | 80.05 | 83.80 | 78.50 | 80.60 | 80.60 | -2.95% | 4,800 |
| Jul 22, 2025 | 94.60 | 94.60 | 82.85 | 83.05 | 83.05 | -9.58% | 69,600 |
| Jul 21, 2025 | 88.05 | 91.85 | 88.05 | 91.85 | 91.85 | 10.00% | 133,200 |
| Jul 18, 2025 | 76.00 | 83.50 | 76.00 | 83.50 | 83.50 | 19.97% | 133,200 |
| Jul 17, 2025 | 64.00 | 69.60 | 64.00 | 69.60 | 69.60 | 20.00% | 10,800 |
| Jul 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2,400 |
| Jul 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.61% | 1,200 |
| Jul 11, 2025 | 52.00 | 59.00 | 52.00 | 58.95 | 58.95 | 3.42% | 3,600 |
| Jul 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.89% | 3,600 |
| Jul 9, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -6.02% | 1,200 |
| Jul 8, 2025 | 58.00 | 58.95 | 58.00 | 58.95 | 58.95 | -4.15% | 2,400 |
| Jul 4, 2025 | 52.00 | 61.50 | 52.00 | 61.50 | 61.50 | 0.82% | 2,400 |
| Jul 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | 1,200 |
| Jun 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,200 |
| Jun 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.08% | 1,200 |
| Jun 23, 2025 | 58.95 | 60.90 | 58.95 | 60.05 | 60.05 | 2.13% | 3,600 |
| Jun 19, 2025 | 51.00 | 65.00 | 51.00 | 58.80 | 58.80 | -2.16% | 14,400 |
| Jun 17, 2025 | 60.00 | 60.20 | 60.00 | 60.10 | 60.10 | -1.07% | 8,400 |
| Jun 16, 2025 | 60.95 | 60.95 | 58.00 | 60.75 | 60.75 | 12.81% | 4,800 |
| Jun 13, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -4.77% | 1,200 |
| Jun 12, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -2.50% | 1,200 |
| Jun 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.02% | 1,200 |
| Jun 9, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -3.07% | 1,200 |
| Jun 6, 2025 | 57.70 | 58.65 | 57.70 | 58.65 | 58.65 | 4.92% | 4,800 |
| Jun 4, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.45% | 1,200 |
| Jun 3, 2025 | 55.05 | 55.10 | 55.05 | 55.10 | 55.10 | -4.84% | 2,400 |
| Jun 2, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -4.93% | 1,200 |
| May 30, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 5.00% | 1,200 |
| May 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.47% | 1,200 |
| May 28, 2025 | 62.45 | 62.45 | 56.60 | 56.60 | 56.60 | -4.87% | 3,600 |
| May 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.72% | 1,200 |
| May 22, 2025 | 62.50 | 62.50 | 62.45 | 62.45 | 62.45 | -4.95% | 3,600 |
| May 20, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - | 1,200 |
| May 19, 2025 | 65.00 | 65.70 | 65.00 | 65.70 | 65.70 | 3.30% | 4,800 |
| May 16, 2025 | 66.60 | 66.60 | 63.05 | 63.60 | 63.60 | 0.24% | 6,000 |
| May 15, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 4.62% | 1,200 |
| May 14, 2025 | 60.50 | 60.80 | 60.50 | 60.65 | 60.65 | -0.25% | 2,400 |
| May 13, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 4.65% | 1,200 |
| May 12, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 4.97% | 2,400 |