Bulkcorp International Limited (NSE:BULKCORP)
India · Delayed Price · Currency is INR 78.00
+2.40 (3.17%)
At close: Sep 4, 2026
Bulkcorp International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.17% | 1,200 |
| Sep 3, 2026 | 74.00 | 75.60 | 74.00 | 75.60 | 75.60 | 5.00% | 109,200 |
| Sep 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.56% | 1,200 |
| Sep 1, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 4.53% | 1,200 |
| Aug 27, 2026 | 71.00 | 71.00 | 68.00 | 68.50 | 68.50 | -2.63% | 10,800 |
| Aug 26, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 5.00% | 2,400 |
| Aug 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.52% | 8,400 |
| Aug 24, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -4.90% | 1,200 |
| Aug 21, 2026 | 70.85 | 70.85 | 67.35 | 67.40 | 67.40 | -4.87% | 14,400 |
| Aug 20, 2026 | 69.50 | 70.85 | 69.50 | 70.85 | 70.85 | 3.28% | 8,400 |
| Aug 19, 2026 | 71.20 | 71.60 | 68.55 | 68.60 | 68.60 | 0.59% | 24,000 |
| Aug 18, 2026 | 67.00 | 68.25 | 67.00 | 68.20 | 68.20 | 4.92% | 9,600 |
| Aug 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | 2,400 |
| Aug 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.49% | 1,200 |
| Aug 11, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.55% | 1,200 |
| Aug 10, 2026 | 63.35 | 63.60 | 63.20 | 63.60 | 63.60 | -4.29% | 4,800 |
| Aug 7, 2026 | 66.15 | 66.65 | 66.15 | 66.45 | 66.45 | 4.65% | 6,000 |
| Aug 6, 2026 | 61.00 | 64.65 | 60.00 | 63.50 | 63.50 | 2.92% | 8,400 |
| Aug 5, 2026 | 60.90 | 62.05 | 60.90 | 61.70 | 61.70 | 4.40% | 4,800 |
| Aug 4, 2026 | 59.20 | 59.60 | 59.10 | 59.10 | 59.10 | 0.85% | 3,600 |
| Aug 3, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | 1,200 |
| Jul 31, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.56% | 1,200 |
| Jul 30, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -4.94% | 2,400 |
| Jul 28, 2026 | 60.70 | 60.75 | 60.70 | 60.70 | 60.70 | 1.59% | 2,400 |
| Jul 27, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 4.18% | 1,200 |
| Jul 24, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 4.27% | 1,200 |
| Jul 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.93% | 2,400 |
| Jul 22, 2026 | 59.45 | 59.45 | 56.05 | 57.85 | 57.85 | -1.87% | 4,800 |
| Jul 21, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 3.42% | 1,200 |
| Jul 20, 2026 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | 3.64% | 2,400 |
| Jul 17, 2026 | 53.40 | 55.00 | 53.40 | 55.00 | 55.00 | -2.14% | 2,400 |
| Jul 16, 2026 | 52.30 | 56.20 | 52.25 | 56.20 | 56.20 | 2.18% | 7,200 |
| Jul 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.70% | 1,200 |
| Jul 14, 2026 | 55.05 | 55.95 | 55.05 | 55.95 | 55.95 | -1.67% | 2,400 |
| Jul 13, 2026 | 56.85 | 56.90 | 56.85 | 56.90 | 56.90 | 3.45% | 2,400 |
| Jul 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,200 |
| Jul 9, 2026 | 52.05 | 55.00 | 52.05 | 55.00 | 55.00 | 3.77% | 2,400 |
| Jul 8, 2026 | 53.90 | 53.90 | 53.00 | 53.00 | 53.00 | -1.67% | 3,600 |
| Jul 7, 2026 | 54.90 | 55.00 | 52.00 | 53.90 | 53.90 | -0.37% | 4,800 |
| Jul 6, 2026 | 54.70 | 54.70 | 54.10 | 54.10 | 54.10 | 3.84% | 3,600 |
| Jul 3, 2026 | 51.00 | 52.30 | 51.00 | 52.10 | 52.10 | 1.66% | 4,800 |
| Jul 2, 2026 | 51.20 | 51.25 | 51.20 | 51.25 | 51.25 | 1.49% | 2,400 |
| Jul 1, 2026 | 48.20 | 50.50 | 48.20 | 50.50 | 50.50 | 4.55% | 3,600 |
| Jun 30, 2026 | 48.00 | 48.30 | 48.00 | 48.30 | 48.30 | 5.00% | 2,400 |
| Jun 29, 2026 | 45.95 | 46.20 | 45.95 | 46.00 | 46.00 | 4.55% | 7,200 |
| Jun 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.53% | 1,200 |
| Jun 24, 2026 | 43.00 | 43.95 | 42.50 | 42.50 | 42.50 | 1.43% | 6,000 |
| Jun 23, 2026 | 43.25 | 43.25 | 41.90 | 41.90 | 41.90 | 0.60% | 4,800 |
| Jun 22, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 1.96% | 1,200 |
| Jun 19, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -5.00% | 3,600 |