BKV Industries share price history

BSE: 519500Food ProductsSmall Cap

BKV Industries Ltd. · Face value ₹1 · Listed Oct 1994

₹8.70₹0.28 (3.33%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹8.42.

27 Oct: open ₹7.80, high ₹9.10, low ₹7.80

52-week range of traded prices to 27 Oct 2026

₹7.15Low, 23 Oct 2026₹12.77High, 8 Jun 2026

Under BSE's graded surveillance, stage 0, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 12 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹13 Cr4,370th largest listed
P/E: Lossover the last 12 months
P/B: 3.15
Dividend yield: Nonein the last 12 months
ROE: −2.0%
ROCE: −2.8%
Debt to equity: 0.00
Volume, BSE: 666

BKV Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

BKV Industries' share price is on record from 2 Jan 2007, when it closed at ₹4.72, to 27 Oct 2026. Its highest close was ₹17.78 on 12 Nov 2024 and its lowest ₹0.91 on 21 May 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.70	−9.8%	10.98	7.70	9.90	12.77	7.15	6,60,689
2025	9.64	−31.4%	14.88	9.32	13.77	15.20	9.00	8,90,095
2024	14.05	+49.2%	17.78	9.44	9.36	18.66	9.13	21,14,094
2023	9.42	+20.3%	13.04	7.89	7.83	13.69	7.70	14,42,842
2022	7.83	−37.9%	11.97	6.56	11.97	11.97	6.44	11,17,544
2021	12.60	+247.1%	14.68	3.06	3.81	15.41	3.00	12,85,955
2020	3.63	+52.5%	3.63	2.37	2.49	3.63	2.37	52,233
2019	2.38	−13.1%	2.87	2.38	2.74	2.87	2.38	5,825
2018	2.74	+85.1%	2.74	1.43	1.55	2.74	1.43	24,077
2017	1.48	−31.5%	2.38	1.48	2.06	2.38	1.48	27,210
2016	2.16	−39.8%	3.57	1.89	3.52	3.57	1.89	1,07,967
2015	3.59	+43.6%	4.41	2.36	2.45	4.63	2.25	94,829
2014	2.50	+63.4%	7.35	0.91	1.60	7.49	0.91	1,39,502
2013	1.53	−23.5%	2.00	1.53	2.00	2.00	1.53	646
2012	2.00	−43.3%	3.70	1.34	3.53	3.70	1.34	61,630
2011	3.53	+1.4%	4.97	2.97	3.48	5.15	2.83	2,16,538
2010	3.48	+22.5%	5.50	2.03	2.83	5.71	2.02	8,43,272
2009	2.84	+29.1%	5.34	1.36	2.20	6.05	1.32	4,17,750
2008	2.20	−60.1%	6.94	1.96	5.79	7.28	1.92	3,83,136
2007	5.52	–	5.99	2.25	4.50	6.28	2.13	6,11,794

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 10 Feb 2020. 2019 is from its first session, 28 Jan 2019. 2017 is from its first session, 19 Jan 2017. 2014 is from its first session, 17 Jan 2014. 2013 is from its first session, 17 Jan 2013. The close is the year's last trade for 2018 (15 Oct 2018), 2013 (14 Mar 2013), 2012 (8 Nov 2012), 2011 (13 Dec 2011) and 2008 (16 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.70	−8.8%	9.49	9.49	7.15	27,680
Sep 2026	9.54	+11.3%	9.15	10.00	8.39	47,318
Aug 2026	8.57	−6.0%	9.06	9.88	8.30	24,812
Jul 2026	9.12	−6.9%	10.15	11.50	8.85	70,327
Jun 2026	9.80	+2.8%	10.44	12.77	9.01	72,952
May 2026	9.53	−3.2%	9.85	10.69	9.00	44,103
Apr 2026	9.84	+13.4%	8.68	10.98	8.54	73,697
Mar 2026	8.68	−0.7%	8.70	11.49	7.36	1,00,631
Feb 2026	8.74	−3.6%	9.00	11.10	8.26	1,01,361
Jan 2026	9.07	−5.9%	9.90	10.17	8.10	97,808
Dec 2025	9.64	−2.9%	9.73	10.70	9.00	48,726
Nov 2025	9.93	+2.1%	10.64	11.78	9.01	1,09,306
Oct 2025	9.73	−4.3%	10.17	11.39	9.04	51,158
Sep 2025	10.17	−12.4%	11.59	12.25	9.01	1,62,947
Aug 2025	11.61	−6.3%	12.39	13.32	10.75	35,005
Jul 2025	12.39	+0.8%	12.49	13.85	11.74	57,479
Jun 2025	12.29	+0.7%	11.62	13.00	11.43	65,460
May 2025	12.20	+2.7%	12.12	13.40	10.15	66,234
Apr 2025	11.88	−1.4%	12.25	13.50	11.80	55,051
Mar 2025	12.05	−1.1%	12.80	14.20	11.39	72,217
Feb 2025	12.19	−5.1%	12.62	13.65	11.03	59,082
Jan 2025	12.85	−8.5%	13.77	15.20	12.30	1,07,430
Dec 2024	14.05	+15.1%	12.66	15.33	12.29	1,73,719
Nov 2024	12.21	−9.6%	13.52	18.66	11.24	2,84,377
Oct 2024	13.51	+5.9%	13.33	15.75	12.02	1,78,009
Sep 2024	12.76	−3.3%	12.80	13.86	12.49	1,03,891
Aug 2024	13.20	−10.8%	14.80	15.74	13.05	1,82,777
Jul 2024	14.79	+9.6%	13.76	16.06	11.61	2,52,245
Jun 2024	13.49	−5.6%	14.58	15.00	12.66	1,17,416
May 2024	14.29	−6.7%	15.32	15.95	13.30	86,794
Apr 2024	15.32	+24.6%	12.55	15.88	11.70	1,24,749
Mar 2024	12.30	−6.0%	13.20	14.04	10.21	1,05,218
Feb 2024	13.09	+10.9%	12.25	16.76	11.21	2,58,028
Jan 2024	11.80	+25.3%	9.36	13.26	9.13	2,46,871
Dec 2023	9.42	+0.2%	9.40	9.97	8.79	1,03,397
Nov 2023	9.40	+2.8%	9.20	10.10	8.55	88,679
Oct 2023	9.14	−8.6%	10.13	10.50	8.56	91,298
Sep 2023	10.00	+2.7%	9.88	10.58	9.30	1,04,491
Aug 2023	9.74	+7.3%	9.53	11.31	8.58	1,61,124
Jul 2023	9.08	+13.5%	8.00	9.25	7.89	69,877
Jun 2023	8.00	−15.7%	9.70	9.85	7.70	92,001
May 2023	9.49	+17.7%	8.46	9.65	8.01	1,16,325
Apr 2023	8.06	−6.2%	8.35	9.65	8.00	62,921
Mar 2023	8.59	−1.4%	8.29	11.20	8.00	1,26,291
Feb 2023	8.71	−22.2%	10.70	11.55	7.73	1,34,108
Jan 2023	11.20	+43.0%	7.83	13.69	7.79	2,92,330
Dec 2022	7.83	0.0%	7.93	8.39	7.03	77,741
Nov 2022	7.83	−9.9%	8.69	8.69	7.53	96,094
Oct 2022	8.69	+1.6%	8.55	9.36	7.90	69,771
Sep 2022	8.55	−4.5%	8.95	9.55	8.18	1,25,366
Aug 2022	8.95	+14.2%	7.70	9.84	7.26	1,08,072
Jul 2022	7.84	+3.2%	7.60	8.25	6.55	46,379
Jun 2022	7.60	−15.6%	9.00	9.00	6.44	50,185
May 2022	9.00	−6.0%	9.80	10.20	8.04	55,036
Apr 2022	9.57	+10.1%	9.00	10.30	8.24	1,28,598
Mar 2022	8.69	−1.8%	8.41	9.66	6.68	1,38,475
Feb 2022	8.85	+23.9%	7.14	10.81	6.56	1,10,287
Jan 2022	7.14	−43.3%	11.97	11.97	6.78	1,11,540
Dec 2021	12.60	+89.5%	6.80	15.41	6.05	2,87,288
Nov 2021	6.65	+3.7%	6.40	7.71	5.96	1,30,089
Oct 2021	6.41	−16.5%	7.83	8.25	6.18	2,16,005
Sep 2021	7.68	+19.1%	6.77	9.41	6.77	1,17,842
Aug 2021	6.45	−49.6%	12.80	12.80	5.59	34,711
Jul 2021	12.80	+30.7%	9.31	13.90	7.22	1,67,882
Jun 2021	9.79	+19.8%	8.33	13.96	7.86	1,27,132
May 2021	8.17	+48.0%	5.79	8.17	5.79	66,091
Apr 2021	5.52	+74.1%	3.13	5.52	3.00	30,172
Mar 2021	3.17	−8.9%	3.50	3.50	3.17	30,114
Feb 2021	3.48	−19.1%	4.25	4.43	3.43	14,531
Jan 2021	4.30	+18.5%	3.81	5.39	3.70	64,098
Dec 2020	3.63	+37.0%	2.65	3.63	2.47	28,740
Nov 2020	2.65	−5.0%	2.79	2.79	2.65	2,036
Oct 2020	2.79	0.0%	2.79	2.79	2.79	527
Aug 2020	2.79	+2.2%	2.73	2.83	2.60	2,850
Apr 2020	2.73	+15.2%	2.42	2.73	2.42	14,992
Mar 2020	2.37	−4.8%	2.38	2.38	2.37	2,826
Feb 2020	2.49	+4.6%	2.49	2.49	2.49	262
Dec 2019	2.38	−4.8%	2.62	2.62	2.38	3,883
Nov 2019	2.50	0.0%	2.50	2.50	2.50	754
Oct 2019	2.50	0.0%	2.50	2.50	2.50	11
Sep 2019	2.50	+1.2%	2.50	2.50	2.50	964
Aug 2019	2.47	0.0%	2.47	2.47	2.47	11
Jul 2019	2.47	−13.9%	2.85	2.85	2.47	116
Jun 2019	2.87	0.0%	2.87	2.87	2.87	10
May 2019	2.87	+4.7%	2.87	2.87	2.87	51
Jan 2019	2.74	0.0%	2.74	2.74	2.74	25
Oct 2018	2.74	+5.0%	2.59	2.74	2.59	484
Sep 2018	2.61	+45.0%	1.81	2.61	1.81	7,179
Aug 2018	1.80	+9.1%	1.65	1.83	1.65	4,760
Jul 2018	1.65	−2.9%	1.70	1.70	1.65	198
Jun 2018	1.70	−2.9%	1.70	1.70	1.70	500
May 2018	1.75	+9.4%	1.60	1.84	1.60	2,991
Apr 2018	1.60	0.0%	1.60	1.60	1.60	1,109
Mar 2018	1.60	+6.7%	1.57	1.60	1.55	2,501
Feb 2018	1.50	−1.3%	1.51	1.57	1.43	2,600
Jan 2018	1.52	+2.7%	1.55	1.60	1.52	1,755
Dec 2017	1.48	−4.5%	1.55	1.55	1.48	2,256
Nov 2017	1.55	+0.6%	1.61	1.61	1.55	3,005
Sep 2017	1.54	+0.7%	1.53	1.54	1.53	3,686
Aug 2017	1.53	0.0%	1.53	1.53	1.53	525
Jul 2017	1.53	−6.1%	1.60	1.61	1.53	1,491
Jun 2017	1.63	−14.2%	1.81	1.81	1.62	5,784
May 2017	1.90	−5.0%	1.90	1.90	1.90	220
Apr 2017	2.00	0.0%	2.00	2.00	2.00	200
Mar 2017	2.00	−8.7%	2.10	2.10	2.00	300
Feb 2017	2.19	+4.8%	2.10	2.38	2.00	1,923
Jan 2017	2.09	−3.2%	2.06	2.28	2.06	7,820
Dec 2016	2.16	+13.7%	1.99	2.38	1.99	13,122
Nov 2016	1.90	−5.0%	1.90	1.90	1.90	1,650
Oct 2016	2.00	−4.8%	2.00	2.10	2.00	7,011
Sep 2016	2.10	0.0%	2.05	2.25	2.00	16,941
Aug 2016	2.10	+1.4%	2.01	2.20	2.01	33,032
Jul 2016	2.07	+3.5%	2.10	2.10	2.00	1,565
Jun 2016	2.00	−1.0%	1.95	2.00	1.90	3,332
May 2016	2.02	−1.9%	1.98	2.08	1.89	2,852
Apr 2016	2.06	−13.1%	2.48	2.48	1.97	7,218
Mar 2016	2.37	−21.3%	2.95	2.95	2.24	11,585
Feb 2016	3.01	−13.8%	3.45	3.57	3.01	5,525
Jan 2016	3.49	−2.8%	3.52	3.57	3.49	4,134
Dec 2015	3.59	−5.5%	3.73	3.80	3.59	5,160
Aug 2015	3.80	−9.5%	4.41	4.63	3.45	1,870
Jul 2015	4.20	+40.5%	3.13	4.22	3.13	21,479
Jun 2015	2.99	+19.6%	2.61	3.30	2.61	23,211
May 2015	2.50	−9.4%	2.75	2.75	2.45	4,601
Apr 2015	2.76	−6.4%	2.81	3.09	2.76	5,291
Mar 2015	2.95	+19.0%	2.36	3.02	2.25	9,574
Feb 2015	2.48	−11.4%	2.75	3.00	2.48	10,402
Jan 2015	2.80	+12.0%	2.45	2.80	2.37	13,241
Dec 2014	2.50	−12.6%	2.72	2.82	2.50	6,046
Nov 2014	2.86	−49.9%	5.60	5.60	2.86	7,021
Oct 2014	5.71	−13.9%	6.96	7.49	5.71	6,967
Sep 2014	6.63	+93.9%	3.48	6.63	3.48	34,476
Aug 2014	3.42	+39.0%	2.50	3.42	2.45	16,159
Jul 2014	2.46	+31.6%	1.90	2.46	1.90	34,873
Jun 2014	1.87	+105.5%	0.92	1.87	0.92	14,723
May 2014	0.91	−15.0%	1.03	1.22	0.91	6,757
Apr 2014	1.07	−26.2%	1.40	1.40	1.05	9,390
Mar 2014	1.45	+4.3%	1.45	1.52	1.45	1,340
Feb 2014	1.39	−13.1%	1.68	1.68	1.27	1,650
Jan 2014	1.60	+4.6%	1.60	1.60	1.60	100
Mar 2013	1.53	−11.0%	1.65	1.65	1.53	150
Feb 2013	1.72	−9.9%	1.82	1.82	1.72	488
Jan 2013	1.91	−4.5%	2.00	2.00	1.91	8
Nov 2012	2.00	−1.5%	2.13	2.13	1.93	852
Oct 2012	2.03	+4.1%	2.04	2.04	1.94	10,762
Sep 2012	1.95	+14.7%	1.78	2.14	1.78	4,801
Aug 2012	1.70	+9.0%	1.63	1.70	1.63	3,524
Jul 2012	1.56	+0.6%	1.56	1.56	1.42	4,753
Jun 2012	1.55	+7.6%	1.47	1.56	1.47	3,200
May 2012	1.44	−6.5%	1.50	1.50	1.37	1,552
Apr 2012	1.54	+10.8%	1.34	1.54	1.34	3,405
Mar 2012	1.39	−34.7%	2.03	2.03	1.39	23,165
Feb 2012	2.13	−42.4%	3.52	3.52	2.13	5,216
Jan 2012	3.70	+4.8%	3.53	3.70	3.53	400
Dec 2011	3.53	−4.9%	3.71	3.71	3.53	365
Nov 2011	3.71	−11.2%	4.15	4.35	3.71	3,675
Oct 2011	4.18	−1.6%	4.04	4.60	4.04	7,098
Sep 2011	4.25	+1.2%	4.00	4.46	3.81	9,525
Aug 2011	4.20	−9.7%	4.65	4.65	4.20	1,150
Jul 2011	4.65	+5.0%	4.43	4.65	4.23	6,503
Jun 2011	4.43	−3.1%	4.55	4.55	4.35	3,040
May 2011	4.57	+0.9%	4.75	5.04	4.52	3,231
Apr 2011	4.53	+20.5%	3.89	4.90	3.89	23,059
Mar 2011	3.76	−7.2%	4.22	4.50	3.05	26,630
Feb 2011	4.05	+11.0%	3.83	5.15	3.65	90,208
Jan 2011	3.65	+4.9%	3.48	3.65	2.83	42,054
Dec 2010	3.48	−31.5%	5.33	5.71	3.16	30,596
Nov 2010	5.08	+31.3%	4.04	5.16	3.31	1,25,394
Oct 2010	3.87	−5.6%	3.81	4.54	3.08	1,63,772
Sep 2010	4.10	+38.0%	3.11	4.25	2.98	92,088
Aug 2010	2.97	−2.0%	2.88	3.58	2.51	83,553
Jul 2010	3.03	−2.3%	3.10	3.49	2.62	76,728
Jun 2010	3.10	+34.8%	2.26	3.93	2.25	63,652
May 2010	2.30	−50.9%	4.90	4.90	2.30	53,029
Apr 2010	4.68	+122.9%	2.02	4.68	2.02	81,305
Mar 2010	2.10	−5.4%	2.22	2.55	2.10	17,565
Feb 2010	2.22	−28.2%	3.24	3.25	2.22	24,088
Jan 2010	3.09	+8.8%	2.83	3.13	2.56	31,502
Dec 2009	2.84	+9.2%	2.38	3.22	2.18	81,877
Nov 2009	2.60	−12.5%	3.70	6.05	2.56	2,27,450
Jun 2009	2.97	+36.2%	2.28	2.97	2.28	29,833
May 2009	2.18	+45.3%	1.50	2.18	1.32	56,243
Apr 2009	1.50	−26.8%	2.00	2.00	1.46	20,646
Mar 2009	2.05	−2.4%	2.20	2.20	2.05	493
Feb 2009	2.10	+5.0%	2.10	2.10	2.10	100
Jan 2009	2.00	−9.1%	2.20	2.20	2.00	1,108
Dec 2008	2.20	−3.9%	2.30	2.30	2.20	30
Nov 2008	2.29	+1.8%	2.36	2.46	2.29	605
Oct 2008	2.25	0.0%	2.36	2.56	2.09	33,515
Sep 2008	2.25	−11.4%	2.60	2.66	2.09	38,057
Aug 2008	2.54	+23.9%	2.10	2.54	1.92	60,950
Jul 2008	2.05	−22.1%	2.50	2.61	1.96	13,616
Jun 2008	2.63	−12.3%	3.00	3.15	2.63	6,707
May 2008	3.00	+7.1%	2.90	3.00	2.42	16,179
Apr 2008	2.80	+19.1%	2.26	3.00	2.25	27,775
Mar 2008	2.35	−44.0%	4.20	4.20	2.25	26,234
Feb 2008	4.20	−3.4%	4.14	4.39	4.00	3,464
Jan 2008	4.35	−21.2%	5.79	7.28	4.35	1,56,004
Dec 2007	5.52	+76.9%	3.27	5.52	3.01	1,66,182
Nov 2007	3.12	+5.8%	3.09	3.12	2.33	38,424
Oct 2007	2.95	−20.5%	3.72	3.75	2.80	14,290
Sep 2007	3.71	+31.6%	2.70	4.07	2.70	60,424
Aug 2007	2.82	−2.1%	2.74	3.25	2.67	35,940
Jul 2007	2.88	+11.2%	2.34	2.98	2.29	27,894
Jun 2007	2.59	+4.0%	2.73	3.12	2.13	55,326
May 2007	2.49	−16.4%	2.85	3.19	2.21	33,370
Apr 2007	2.98	+6.4%	2.75	3.13	2.74	5,384
Mar 2007	2.80	−8.2%	2.91	2.91	2.42	10,802
Feb 2007	3.05	−21.2%	3.90	4.37	2.97	28,776
Jan 2007	3.87	–	4.50	6.28	3.69	1,34,982

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	7.80	9.10	7.80	8.70	8.74	666
26 Oct 2026	7.90	8.46	7.90	8.42	8.23	1,299
23 Oct 2026	8.48	8.50	7.15	7.70	7.72	2,008
22 Oct 2026	8.60	9.05	7.71	7.74	7.93	4,623
21 Oct 2026	8.90	8.93	8.20	8.25	8.34	599
19 Oct 2026	9.05	9.05	8.25	8.93	8.76	444
16 Oct 2026	8.30	8.95	8.20	8.27	8.45	4,716
15 Oct 2026	8.95	8.95	8.94	8.94	8.94	151
14 Oct 2026	8.40	8.96	8.30	8.95	8.37	846
13 Oct 2026	8.58	8.99	8.01	8.32	8.53	1,857
12 Oct 2026	9.15	9.15	8.30	8.58	8.34	550
9 Oct 2026	8.60	9.08	8.60	8.89	8.77	869
8 Oct 2026	8.90	8.90	8.28	8.64	8.46	560
7 Oct 2026	8.67	9.28	8.01	9.08	8.42	7,162
6 Oct 2026	9.20	9.39	8.52	9.21	–	70
5 Oct 2026	9.20	9.20	8.57	9.20	8.71	635
1 Oct 2026	9.49	9.49	8.43	8.57	8.90	625
30 Sep 2026	9.25	9.60	8.56	9.54	9.40	6,658
29 Sep 2026	9.34	9.34	8.54	8.91	8.63	2,027
28 Sep 2026	9.21	9.30	8.77	9.30	9.25	710
25 Sep 2026	9.30	9.30	8.76	9.30	9.22	453
24 Sep 2026	9.27	9.35	8.52	9.35	8.99	3,103

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
5 Nov 2009	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 19 Jun 2009), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.