Bulkcorp International Limited (NSE:BULKCORP)
India
· Delayed Price · Currency is INR 46.00
0.00 (0.00%)
At close: Apr 27, 2026
Bulkcorp International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 55.00 | 57.50 | 55.00 | 56.25 | 56.25 | 1.99% | 3,600 |
| Feb 9, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - | 1,200 |
| Feb 4, 2026 | 55.15 | 55.15 | 55.10 | 55.15 | 55.15 | -4.91% | 3,600 |
| Jan 29, 2026 | 55.60 | 58.00 | 55.50 | 58.00 | 58.00 | -0.68% | 3,600 |
| Jan 28, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 4.29% | 1,200 |
| Jan 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.92% | 1,200 |
| Jan 21, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -5.00% | 3,600 |
| Jan 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.35% | 1,200 |
| Jan 14, 2026 | 59.95 | 62.85 | 57.00 | 62.85 | 62.85 | 4.84% | 6,000 |
| Jan 12, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 4.99% | 1,200 |
| Jan 6, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -4.83% | 1,200 |
| Jan 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,200 |
| Jan 1, 2026 | 60.75 | 60.75 | 59.00 | 60.00 | 60.00 | 3.63% | 6,000 |
| Dec 31, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 3.39% | 1,200 |
| Dec 30, 2025 | 56.00 | 58.80 | 56.00 | 56.00 | 56.00 | - | 4,800 |
| Dec 29, 2025 | 57.00 | 58.90 | 55.00 | 56.00 | 56.00 | -1.75% | 15,600 |
| Dec 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,200 |
| Dec 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 2,400 |
| Dec 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1,200 |
| Dec 22, 2025 | 56.20 | 58.80 | 56.20 | 58.00 | 58.00 | 3.57% | 4,800 |
| Dec 19, 2025 | 55.10 | 56.00 | 55.00 | 56.00 | 56.00 | 1.63% | 9,600 |
| Dec 18, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | 1,200 |
| Dec 17, 2025 | 57.35 | 57.35 | 55.10 | 55.10 | 55.10 | -5.00% | 3,600 |
| Dec 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 3,600 |
| Dec 5, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.22% | 9,600 |
| Dec 4, 2025 | 62.00 | 65.00 | 61.60 | 61.60 | 61.60 | -5.01% | 10,800 |
| Dec 3, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - | 1,200 |
| Dec 2, 2025 | 71.00 | 71.00 | 64.85 | 64.85 | 64.85 | -4.21% | 2,400 |
| Dec 1, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -4.98% | 1,200 |
| Nov 28, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -5.00% | 2,400 |
| Nov 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.12% | 1,200 |
| Nov 26, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -4.95% | 1,200 |
| Nov 21, 2025 | 79.85 | 79.85 | 79.80 | 79.80 | 79.80 | -3.74% | 2,400 |
| Nov 20, 2025 | 82.50 | 82.90 | 82.50 | 82.90 | 82.90 | 4.67% | 3,600 |
| Nov 18, 2025 | 79.25 | 79.25 | 79.20 | 79.20 | 79.20 | -2.34% | 2,400 |
| Nov 17, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -2.29% | 1,200 |
| Nov 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.75% | 1,200 |
| Nov 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 1,200 |
| Nov 11, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.10% | 1,200 |
| Nov 10, 2025 | 75.25 | 82.00 | 75.25 | 81.90 | 81.90 | 4.87% | 12,000 |
| Nov 7, 2025 | 80.00 | 80.00 | 78.10 | 78.10 | 78.10 | -4.99% | 6,000 |
| Nov 6, 2025 | 86.50 | 86.50 | 82.20 | 82.20 | 82.20 | -4.97% | 4,800 |
| Nov 4, 2025 | 86.95 | 86.95 | 85.00 | 86.50 | 86.50 | 6.79% | 6,000 |
| Nov 3, 2025 | 82.50 | 82.50 | 78.00 | 81.00 | 81.00 | 8.00% | 19,200 |
| Oct 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 9.97% | 7,200 |
| Oct 30, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 10.00% | 2,400 |
| Oct 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,200 |