BCL Industries Limited - BCLIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	32.85	32.11	32.11	32.85	31.87	341,392
December 04, 2025	32.37	32.52	32.52	32.79	32.17	426,126
December 03, 2025	32.05	32.37	32.37	32.57	32.02	511,761
December 02, 2025	32.05	32.37	32.37	32.57	32.02	784,738
December 01, 2025	33.3	32.35	32.35	33.3	32	872,851
November 30, 2025	33	32.88	32.88	33.91	32	872,851
November 28, 2025	34.8	32.56	32.56	34.8	31.25	1.24M
November 27, 2025	34.6	34.29	34.29	34.77	34	427,638
November 26, 2025	34.95	34.26	34.26	34.95	33.97	583,041
November 25, 2025	34.24	34.38	34.38	34.62	34	496,376
November 24, 2025	35.4	34.36	34.36	35.86	34.1	422,298
November 21, 2025	35.7	35.54	35.54	36.01	35.31	305,626
November 19, 2025	36.75	35.75	35.75	36.75	35.6	621,796
November 18, 2025	36.42	36.65	36.65	36.8	36.42	349,304
November 17, 2025	38	36.58	36.58	38.01	36.3	1.26M
November 14, 2025	38.05	37.95	37.95	38.47	37.67	293,058
November 13, 2025	39.5	38.04	38.04	39.5	37.91	816,515
November 12, 2025	38.5	39.5	39.5	39.98	38.35	572,360
November 11, 2025	38.3	38.38	38.38	38.5	37.81	270,705
November 10, 2025	39.48	38.3	38.3	39.48	38.21	392,076
November 07, 2025	38.95	38.83	38.83	38.95	38.36	232,808
November 06, 2025	39.6	38.93	38.93	39.74	38.8	300,676
November 04, 2025	39.86	39.67	39.67	40.03	39.55	185,041
November 03, 2025	39.87	39.86	39.86	40.09	39.73	205,464
October 31, 2025	40.31	39.9	39.9	40.31	39.72	357,843
October 30, 2025	40.73	40.02	40.02	41	39.9	550,995
October 29, 2025	39.55	40.57	40.57	40.85	39.19	1.03M
October 28, 2025	39.25	39.15	39.15	39.66	39.05	296,029
October 27, 2025	39.9	39.41	39.41	40.1	39.24	315,616
October 24, 2025	40.34	39.66	39.66	40.44	39.54	438,411
October 23, 2025	39.84	40.27	40.27	40.75	39.24	693,806
October 21, 2025	39	39.3	39.3	39.55	38.8	231,573
October 20, 2025	39.05	39	39	39.18	38.43	384,464
October 17, 2025	40	38.87	38.87	40.14	38.63	892,572
October 16, 2025	40.49	39.86	39.86	40.49	39.73	283,405
October 15, 2025	39.1	39.83	39.83	39.98	38.7	826,321
October 14, 2025	40.05	39.11	39.11	40.27	39	758,108
October 13, 2025	40.38	39.98	39.98	40.43	39.8	307,843
October 10, 2025	40.54	40.43	40.43	41	40.3	303,185
October 09, 2025	40.83	40.36	40.36	40.83	40.03	269,968
October 08, 2025	40.76	40.57	40.57	41.1	40.52	248,789
October 07, 2025	41.19	40.7	40.7	41.34	40.56	203,531
October 06, 2025	41.45	41.05	41.05	41.7	41	355,878
October 03, 2025	41.81	41.42	41.42	42.08	41.26	397,464
October 01, 2025	40.5	41.89	41.89	42	40.5	612,202
September 30, 2025	40.76	40.5	40.5	41.09	40.3	283,968
September 29, 2025	40.76	40.76	40.76	42.08	40.59	311,908
September 26, 2025	42.03	40.95	40.95	42.03	40.77	318,204
September 25, 2025	43.1	41.76	41.76	43.1	41.7	341,396
September 24, 2025	42.66	42.5	42.5	43.4	41.85	744,539
September 23, 2025	43.28	42.28	42.28	43.36	42.15	654,499
September 22, 2025	41.2	43.16	43.16	44.9	41.2	4.67M
September 19, 2025	41.2	40.84	40.84	41.34	40.7	257,208
September 18, 2025	41.59	41.18	40.92	41.63	40.94	402,601
September 17, 2025	41.25	41.25	40.99	41.69	41.07	373,976
September 16, 2025	40.9	40.83	40.57	41.7	39.95	731,035
September 15, 2025	40.51	40.76	40.5	40.98	40.01	378,352
September 12, 2025	40.98	40.49	40.49	40.98	40.25	355,805
September 11, 2025	40.52	40.79	40.79	41.1	40.5	279,274
September 10, 2025	40.39	40.45	40.45	41.15	40.19	457,514

BCL Industries Limited (BCLIND.NS) NSE