Bulkcorp International Limited (NSE:BULKCORP)
India · Delayed Price · Currency is INR 79.85
-1.90 (-2.32%)
At close: Oct 7, 2026
Bulkcorp International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 79.90 | 79.95 | 79.75 | 79.85 | 79.85 | -2.32% | 12,000 |
| Oct 6, 2026 | 81.95 | 81.95 | 81.75 | 81.75 | 81.75 | 2.51% | 6,000 |
| Oct 5, 2026 | 79.80 | 79.90 | 79.75 | 79.75 | 79.75 | -0.13% | 4,800 |
| Oct 1, 2026 | 80.80 | 80.80 | 79.85 | 79.85 | 79.85 | -2.44% | 9,600 |
| Sep 30, 2026 | 81.95 | 81.95 | 81.80 | 81.85 | 81.85 | 2.70% | 9,600 |
| Sep 29, 2026 | 81.50 | 81.50 | 77.90 | 79.70 | 79.70 | -2.51% | 2,400 |
| Sep 28, 2026 | 78.05 | 81.75 | 78.00 | 81.75 | 81.75 | -0.06% | 3,600 |
| Sep 25, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 4.87% | 1,200 |
| Sep 22, 2026 | 82.50 | 82.50 | 76.95 | 78.00 | 78.00 | -3.70% | 14,400 |
| Sep 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.86% | 1,200 |
| Sep 18, 2026 | 81.95 | 81.95 | 81.70 | 81.70 | 81.70 | -5.00% | 7,200 |
| Sep 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 1,200 |
| Sep 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.16% | 1,200 |
| Sep 15, 2026 | 87.50 | 87.50 | 81.05 | 83.20 | 83.20 | -2.40% | 3,600 |
| Sep 11, 2026 | 85.10 | 85.40 | 85.10 | 85.25 | 85.25 | -0.06% | 2,400 |
| Sep 10, 2026 | 84.00 | 85.30 | 84.00 | 85.30 | 85.30 | - | 3,600 |
| Sep 9, 2026 | 84.00 | 87.95 | 84.00 | 85.30 | 85.30 | 1.67% | 3,600 |
| Sep 8, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 3.58% | 1,200 |
| Sep 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.85% | 1,200 |
| 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 |