BKV Industries

BKV Industries Ltd Historical Data

NSEBSE

₹10.34

(2.38%)

Sep 17, 2025|10:35:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	11.87	12.39	11.82	12.35	22	7,482	533
19-Aug-2025	12.36	12.38	11.82	12.21	28	15,703	1,158
20-Aug-2025	11.88	12.57	11.85	11.87	26	20,416	1,081
21-Aug-2025	12.59	12.59	11.88	12.29	22	3,750	233
22-Aug-2025	12.35	12.48	11.56	11.79	18	5,390	374
25-Aug-2025	12.99	12.99	11.63	11.78	36	13,804	611
26-Aug-2025	12.34	13.1	11.64	12.79	39	61,630	4,749
28-Aug-2025	12.79	12.79	10.75	11.72	54	46,800	3,341
29-Aug-2025	12.95	12.95	11.48	11.61	66	84,059	3,154
01-Sep-2025	11.59	12.25	9.57	10.3	257	7,15,000	40,306
02-Sep-2025	10.65	10.65	9.7	9.9	134	1,42,309	12,124
03-Sep-2025	10.1	10.11	9.01	9.54	99	1,16,136	9,179
04-Sep-2025	9.75	10.74	9.75	10.13	38	50,628	4,681
05-Sep-2025	10.62	10.62	9.56	10.09	47	26,344	2,262
08-Sep-2025	10.39	10.39	9.75	10.38	28	18,138	1,622
09-Sep-2025	10.38	10.7	9.8	10.4	29	3,826	346
10-Sep-2025	10.4	10.46	10.06	10.42	30	29,799	2,357
11-Sep-2025	10.41	10.96	10.1	10.19	37	14,827	1,226
12-Sep-2025	10.24	10.71	9.51	10.33	78	42,762	3,077
15-Sep-2025	10.3	10.45	9.62	9.83	48	20,698	1,836
16-Sep-2025	9.62	10.47	9.62	10.1	32	17,070	1,606

BKV Industries: Related NEWS

No Record Found

Invest wise with Expert advice