Bulkcorp International Limited (NSE:BULKCORP)
India · Delayed Price · Currency is INR 63.50
+1.80 (2.92%)
At close: Aug 6, 2026
Bulkcorp International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3.61% | 1,200 |
| Jun 16, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 2.47% | 1,200 |
| Jun 15, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 3.98% | 1,200 |
| Jun 11, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -5.00% | 4,800 |
| Jun 5, 2026 | 41.30 | 41.30 | 38.10 | 41.00 | 41.00 | 2.50% | 3,600 |
| Jun 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.08% | 1,200 |
| May 29, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 4.74% | 1,200 |
| May 27, 2026 | 39.85 | 41.25 | 38.05 | 39.00 | 39.00 | -2.13% | 12,000 |
| May 26, 2026 | 43.50 | 43.50 | 39.70 | 39.85 | 39.85 | -4.32% | 8,400 |
| May 25, 2026 | 45.00 | 45.00 | 41.65 | 41.65 | 41.65 | -3.25% | 3,600 |
| May 21, 2026 | 39.65 | 43.05 | 39.65 | 43.05 | 43.05 | 5.00% | 4,800 |
| May 20, 2026 | 39.30 | 41.00 | 39.30 | 41.00 | 41.00 | - | 2,400 |
| May 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,200 |
| May 15, 2026 | 42.05 | 42.05 | 41.00 | 41.00 | 41.00 | -4.65% | 4,800 |
| May 14, 2026 | 41.10 | 45.40 | 41.10 | 43.00 | 43.00 | -0.58% | 8,400 |
| May 13, 2026 | 44.00 | 44.00 | 43.25 | 43.25 | 43.25 | -3.78% | 4,800 |
| May 12, 2026 | 42.60 | 44.95 | 42.40 | 44.95 | 44.95 | 1.47% | 6,000 |