Bulkcorp International Limited (NSE:BULKCORP)
India · Delayed Price · Currency is INR 40.00
-0.85 (-2.08%)
At close: Jun 2, 2026
Bulkcorp International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 45.00 | 46.70 | 42.55 | 44.30 | 44.30 | -0.45% | 9,600 |
| May 8, 2026 | 44.85 | 44.85 | 44.50 | 44.50 | 44.50 | -3.26% | 3,600 |
| May 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,400 |
| Apr 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,200 |
| Apr 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.33% | 1,200 |
| Apr 23, 2026 | 46.15 | 47.00 | 46.10 | 46.15 | 46.15 | -4.15% | 6,000 |
| Apr 21, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -4.94% | 1,200 |
| Apr 17, 2026 | 48.25 | 50.65 | 46.25 | 50.65 | 50.65 | 4.97% | 10,800 |
| Apr 16, 2026 | 44.10 | 48.25 | 44.10 | 48.25 | 48.25 | 4.89% | 2,400 |
| Apr 10, 2026 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -3.46% | 6,000 |
| Apr 8, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 4.96% | 1,200 |
| Apr 7, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 1,200 |
| Apr 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 1,200 |
| Apr 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.97% | 3,600 |
| Apr 1, 2026 | 46.90 | 46.90 | 43.25 | 43.25 | 43.25 | -3.35% | 2,400 |
| Mar 30, 2026 | 44.80 | 44.80 | 44.75 | 44.75 | 44.75 | -4.99% | 4,800 |
| Mar 27, 2026 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | 4.55% | 2,400 |
| Mar 25, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -4.25% | 1,200 |
| Mar 24, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -4.95% | 1,200 |
| Mar 23, 2026 | 48.00 | 49.50 | 48.00 | 49.50 | 49.50 | 3.02% | 31,200 |
| Mar 18, 2026 | 47.50 | 48.90 | 47.50 | 48.05 | 48.05 | -3.90% | 6,000 |
| Mar 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,200 |
| Mar 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.67% | 3,600 |
| Mar 13, 2026 | 47.85 | 52.45 | 47.70 | 52.45 | 52.45 | 4.90% | 10,800 |
| Mar 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 2,400 |
| Mar 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2,400 |
| Mar 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.68% | 1,200 |
| Feb 27, 2026 | 50.35 | 50.40 | 50.35 | 50.35 | 50.35 | -5.00% | 3,600 |
| Feb 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.51% | 1,200 |
| Feb 25, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -4.96% | 4,800 |
| Feb 24, 2026 | 53.10 | 54.40 | 53.10 | 54.40 | 54.40 | 2.45% | 2,400 |
| Feb 23, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 2.12% | 1,200 |
| Feb 18, 2026 | 50.05 | 53.05 | 50.05 | 52.00 | 52.00 | -0.48% | 7,200 |
| Feb 17, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -1.14% | 1,200 |
| Feb 16, 2026 | 52.85 | 54.50 | 52.85 | 52.85 | 52.85 | -4.95% | 4,800 |
| Feb 13, 2026 | 50.85 | 55.65 | 50.85 | 55.60 | 55.60 | 4.02% | 7,200 |
| Feb 12, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - | 1,200 |
| Feb 11, 2026 | 59.00 | 59.00 | 53.45 | 53.45 | 53.45 | -4.98% | 3,600 |