BKM Industries share price history

Formerly Manaksia Industries

Trading suspended since 26 Nov 2024

Last traded ₹1.80 on 25 Nov 2024

BKM Industries share price by year, month and day

Closes to 25 Nov 2024; the last month as traded on BSE

BKM Industries's share price is on record from 30 Mar 2015, when it closed at ₹17.90, to 25 Nov 2024. Its highest close was ₹48.30 on 8 May 2017 and its lowest ₹0.35 on 12 Mar 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2024BSE close	1.80	+28.6%	2.40	1.33	1.40	2.50	1.27	65,71,529
2023	1.40	+16.7%	1.60	0.65	1.20	1.60	0.65	1,86,28,274
2022	1.20	−54.7%	4.50	1.10	2.75	4.70	1.05	2,27,82,889
2021	2.65	+103.8%	2.65	0.85	1.30	2.70	0.80	1,84,02,319
2020	1.30	+85.7%	1.60	0.35	0.65	1.65	0.35	1,32,10,001
2019	0.70	−91.8%	8.30	0.60	8.80	8.80	0.55	1,44,63,120
2018	8.55	−76.7%	42.40	6.70	37.90	43.80	6.45	1,00,80,719
2017	36.75	+182.7%	48.30	13.25	13.25	50.00	12.35	1,48,64,582
2016	13.00	+94.0%	21.70	2.80	6.50	22.70	2.65	62,20,461
2015BSE close	6.70	–	17.90	4.20	18.80	18.80	4.00	16,04,563

₹ 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. 2015 is from its first session, 30 Mar 2015. The 2024 close is its last trade, on 25 Nov 2024.

Month	Close	Change	Open	High	Low	Volume
Nov 2024	1.80	+17.6%	1.60	1.84	1.54	3,17,643
Oct 2024	1.53	−11.0%	1.72	1.74	1.50	2,45,352
Sep 2024	1.72	+23.7%	1.45	1.72	1.32	5,19,409
Aug 2024	1.39	−2.8%	1.35	1.41	1.27	2,42,846
Jul 2024	1.43	−7.1%	1.46	1.53	1.31	2,65,524
Jun 2024	1.54	−16.8%	1.85	1.90	1.54	2,88,272
May 2024BSE close	1.85	−11.9%	2.20	2.25	1.75	3,71,747
Apr 2024	2.10	+16.7%	1.80	2.10	1.75	7,22,765
Mar 2024	1.80	−18.2%	2.25	2.50	1.65	6,78,783
Feb 2024	2.20	−2.2%	2.25	2.25	1.70	10,27,110
Jan 2024	2.25	+60.7%	1.40	2.30	1.35	18,92,078
Dec 2023	1.40	−9.7%	1.50	1.55	1.20	15,26,678
Nov 2023	1.55	+82.4%	0.90	1.60	0.85	40,40,325
Oct 2023	0.85	+21.4%	0.75	0.95	0.70	36,13,353
Sep 2023	0.70	0.0%	0.70	0.85	0.65	21,45,553
Aug 2023	0.70	−6.7%	0.75	0.80	0.65	19,32,843
Jul 2023	0.75	−11.8%	0.90	0.90	0.70	7,49,946
Jun 2023	0.85	+13.3%	0.80	0.95	0.75	12,55,164
May 2023	0.75	−25.0%	0.95	0.95	0.75	90,288
Apr 2023	1.00	+25.0%	0.85	1.10	0.80	4,12,113
Mar 2023	0.80	−20.0%	1.05	1.10	0.80	12,26,383
Feb 2023	1.00	−4.8%	1.05	1.15	0.95	7,72,533
Jan 2023	1.05	−12.5%	1.20	1.25	1.05	8,63,095
Dec 2022	1.20	−4.0%	1.20	1.30	1.05	8,33,649
Nov 2022	1.25	0.0%	1.20	1.35	1.15	5,02,693
Oct 2022	1.25	−7.4%	1.35	1.35	1.15	7,97,908
Sep 2022	1.35	+3.8%	1.30	1.45	1.25	12,37,544
Aug 2022	1.30	−21.2%	1.65	1.70	1.30	16,80,921
Jul 2022	1.65	−15.4%	1.90	2.25	1.65	14,66,098
Jun 2022	1.95	−9.3%	2.15	2.15	1.80	10,85,016
May 2022	2.15	−6.5%	2.35	2.35	1.95	14,55,864
Apr 2022	2.30	−8.0%	2.60	2.80	2.15	28,26,587
Mar 2022	2.50	+28.2%	1.95	3.00	1.90	19,83,101
Feb 2022	1.95	−40.9%	3.15	3.50	1.95	41,65,724
Jan 2022	3.30	+24.5%	2.75	4.70	2.75	47,47,784
Dec 2021	2.65	+89.3%	1.40	2.70	1.30	14,09,164
Nov 2021	1.40	+12.0%	1.30	1.45	1.25	13,53,717
Oct 2021	1.25	+8.7%	1.20	1.45	1.10	11,55,615
Sep 2021	1.15	−20.7%	1.45	1.45	1.15	16,14,038
Aug 2021	1.45	+3.6%	1.45	1.80	1.40	31,83,262
Jul 2021	1.40	+12.0%	1.25	1.40	1.00	33,75,073
Jun 2021	1.25	+25.0%	1.05	1.30	0.95	6,12,015
May 2021	1.00	+5.3%	0.95	1.05	0.85	3,27,386
Apr 2021	0.95	+11.8%	0.90	1.05	0.80	4,90,181
Mar 2021	0.85	−10.5%	1.00	1.25	0.80	20,17,620
Feb 2021	0.95	−13.6%	1.10	1.15	0.95	15,03,775
Jan 2021	1.10	−15.4%	1.30	1.40	1.05	13,60,473
Dec 2020	1.30	+30.0%	0.95	1.45	0.85	6,61,498
Nov 2020	1.00	+66.7%	0.60	1.00	0.55	2,87,943
Oct 2020	0.60	−40.0%	1.00	1.00	0.60	3,55,966
Sep 2020	1.00	0.0%	1.00	1.05	0.85	10,42,745
Aug 2020	1.00	−16.7%	1.25	1.25	1.00	26,39,094
Jul 2020	1.20	−20.0%	1.55	1.65	0.95	12,69,333
Jun 2020	1.50	+150.0%	0.65	1.50	0.65	30,16,256
May 2020	0.60	+9.1%	0.55	0.60	0.50	11,16,126
Apr 2020	0.55	+37.5%	0.40	0.70	0.35	10,35,767
Mar 2020	0.40	−11.1%	0.40	0.45	0.35	6,57,436
Feb 2020	0.45	−18.2%	0.50	0.55	0.40	2,44,487
Jan 2020	0.55	−21.4%	0.65	0.70	0.50	8,83,350
Dec 2019	0.70	+7.7%	0.65	0.90	0.60	20,01,745
Nov 2019	0.65	−27.8%	0.95	0.95	0.55	54,04,807
Oct 2019	0.90	−5.3%	0.95	1.00	0.75	2,07,031
Sep 2019	0.95	−26.9%	1.30	1.30	0.85	17,53,660
Aug 2019	1.30	−38.1%	2.00	2.00	1.30	1,44,352
Jul 2019	2.10	−27.6%	2.80	2.90	2.05	1,97,222
Jun 2019	2.90	−25.6%	3.85	3.85	2.85	6,60,368
May 2019	3.90	−13.3%	4.65	4.65	3.80	16,55,483
Apr 2019	4.50	−16.7%	5.40	6.00	4.40	1,03,567
Mar 2019	5.40	+58.8%	3.55	6.30	3.35	13,91,383
Feb 2019	3.40	−47.3%	6.60	6.60	3.10	6,70,966
Jan 2019	6.45	−24.6%	8.80	8.80	5.90	2,72,536
Dec 2018	8.55	+20.4%	6.75	9.25	6.45	2,79,395
Nov 2018	7.10	−27.9%	9.65	11.90	7.10	2,99,318
Oct 2018	9.85	−8.8%	10.15	12.15	9.55	1,35,432
Sep 2018	10.80	−41.3%	17.35	19.95	10.70	4,79,833
Aug 2018	18.40	−1.6%	17.60	21.95	15.20	5,64,668
Jul 2018	18.70	−9.7%	20.05	24.75	15.00	3,01,530
Jun 2018	20.70	−13.6%	23.95	26.90	18.65	5,20,777
May 2018	23.95	−17.3%	29.70	31.45	23.90	13,29,631
Apr 2018	28.95	+6.8%	27.95	32.90	26.70	6,61,211
Mar 2018	27.10	−21.1%	33.90	35.90	26.75	19,94,157
Feb 2018	34.35	−17.7%	43.40	43.50	34.30	6,68,280
Jan 2018	41.75	+13.6%	37.90	43.80	35.50	28,46,487
Dec 2017	36.75	−6.5%	39.55	41.70	35.50	14,85,110
Nov 2017	39.30	−15.5%	47.20	47.75	35.05	18,00,226
Oct 2017	46.50	+17.3%	39.80	47.70	34.00	16,53,754
Sep 2017	39.65	−0.8%	41.90	47.90	36.45	17,25,773
Aug 2017	39.95	+19.4%	33.10	39.95	26.60	4,01,736
Jul 2017	33.45	−9.0%	36.65	40.20	33.25	5,12,409
Jun 2017	36.75	−0.1%	38.00	41.00	34.80	1,69,797
May 2017	36.80	−8.2%	38.90	50.00	34.35	20,39,135
Apr 2017	40.10	+48.8%	28.20	41.40	27.30	23,45,205
Mar 2017	26.95	−13.9%	29.75	32.50	25.15	5,58,555
Feb 2017	31.30	+9.6%	28.80	34.15	25.15	10,17,411
Jan 2017	28.55	+119.6%	13.25	30.20	12.35	11,55,471
Dec 2016	13.00	+1.6%	12.80	14.15	12.35	1,03,117
Nov 2016	12.80	−13.5%	14.20	15.65	10.30	2,04,460
Oct 2016	14.80	+5.7%	14.10	15.95	13.75	1,37,911
Sep 2016	14.00	−16.4%	16.75	16.90	13.85	3,11,836
Aug 2016	16.75	+5.0%	16.70	22.70	15.65	9,64,859
Jul 2016	15.95	+56.4%	10.70	15.95	10.70	14,06,787
Jun 2016	10.20	+106.1%	5.40	10.20	4.75	10,93,526
May 2016	4.95	+33.8%	3.60	4.95	3.30	2,66,524
Apr 2016	3.70	+27.6%	3.05	3.90	2.70	5,00,525
Mar 2016	2.90	−38.9%	4.50	5.15	2.65	6,18,321
Feb 2016	4.75	+2.2%	4.75	5.80	4.00	2,65,106
Jan 2016	4.65	−30.6%	6.50	7.20	4.50	3,47,489
Dec 2015	6.70	−5.6%	7.45	7.45	5.40	2,15,968
Nov 2015	7.10	+31.5%	5.00	8.15	4.75	91,149
Oct 2015	5.40	−12.9%	6.40	7.00	5.00	1,37,226
Sep 2015	6.20	−0.8%	5.95	6.90	5.05	1,41,837
Aug 2015BSE close	6.25	−6.0%	6.95	7.50	6.25	1,30,130
Jul 2015	6.65	+33.0%	5.00	7.35	4.00	3,68,743
Jun 2015	5.00	−6.5%	5.60	8.20	5.00	1,19,917
May 2015	5.35	−39.9%	8.55	9.35	5.05	1,74,038
Apr 2015BSE close	8.90	−47.8%	16.20	16.20	7.55	2,11,754
Mar 2015	17.05	–	18.80	18.80	17.05	13,801

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
25 Nov 2024	1.80	1.84	1.80	1.80	1.83	49,137
18 Nov 2024	1.76	1.76	1.76	1.76	1.76	1,33,382
11 Nov 2024	1.65	1.68	1.65	1.68	1.67	66,794
4 Nov 2024	1.60	1.60	1.54	1.60	1.56	68,330
28 Oct 2024	1.58	1.58	1.50	1.53	1.55	11,444
21 Oct 2024	1.62	1.74	1.57	1.58	1.63	97,141
14 Oct 2024	1.70	1.71	1.55	1.66	1.68	1,03,699
7 Oct 2024	1.72	1.72	1.63	1.63	1.65	33,068
30 Sep 2024	1.72	1.72	1.64	1.72	1.72	1,09,830
23 Sep 2024	1.57	1.64	1.57	1.64	1.63	48,826
16 Sep 2024	1.43	1.57	1.43	1.57	1.50	63,160
9 Sep 2024	1.52	1.52	1.45	1.50	1.51	1,64,325
2 Sep 2024	1.45	1.45	1.32	1.45	1.42	1,33,268
26 Aug 2024	1.33	1.39	1.30	1.39	1.36	1,09,485
19 Aug 2024	1.34	1.40	1.27	1.33	1.37	63,957
12 Aug 2024	1.35	1.41	1.28	1.34	1.33	52,662
5 Aug 2024	1.35	1.35	1.35	1.35	1.35	16,742
29 Jul 2024	1.42	1.51	1.37	1.43	1.45	40,282
22 Jul 2024	1.47	1.47	1.33	1.45	1.39	59,745
15 Jul 2024	1.38	1.44	1.31	1.40	1.38	75,501
8 Jul 2024	1.46	1.53	1.38	1.38	1.40	61,925
1 Jul 2024	1.46	1.46	1.46	1.46	1.46	28,071

Prices in ₹ per share as traded, not adjusted.