BCL Industries Limited (BCLIND.NS) NSE

40.70

+0.12(+0.30%)

Updated at September 08 09:40AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202540.9140.5840.5840.9440.25235,795
September 04, 202541.6940.9140.9141.940.81304,913
September 03, 202540.9641.3841.3841.540.96329,814
September 02, 202540.3540.7640.7641.9540.351.23M
September 01, 202540.2740.0840.0840.539.76318,246
August 29, 202540.0139.9939.9940.5639.75344,223
August 28, 202540.2840.0140.0140.7939.85325,944
August 26, 202541.540.2740.2741.539.82607,849
August 25, 202541.8641.4241.4242.0541.21391,860
August 22, 202541.3541.8541.8542.2241.01389,447
August 21, 202541.6541.3141.314241.22258,372
August 20, 202541.6641.6141.614241.17542,581
August 19, 202540.9441.6641.6641.9540.91504,272
August 18, 202541.5240.8940.8941.7940.8497,033
August 14, 202541.9341.0241.0242.340.55477,251
August 13, 202541.6641.7241.7242.4541.49781,771
August 12, 20254340.7240.7245.3539.752.08M
August 11, 202543.0343.1343.1343.6542.1475,716
August 08, 202543.9843.0343.0345.242.75462,954
August 07, 202543.5943.7643.7644.542.75406,362
August 06, 202544.6544.0644.0644.8443.51271,882
August 05, 202544.4844.5644.5644.943.87340,284
August 04, 202543.944.4344.4344.8843.58502,663
August 01, 202543.9843.8743.8744.543.2652,493
July 31, 20254443.9843.9845.2743.02609,146
July 30, 202545.3944.944.945.844.58405,367
July 29, 202543.3745.2445.2445.6942.97835,036
July 28, 202544.4343.5443.5444.7643.48697,835
July 25, 202545.8544.5544.5545.8544.32769,078
July 24, 20254645.5545.5546.5645.36615,348
July 23, 202547.2545.8445.8447.6645.552.13M
July 22, 20254847.0547.0549.346.74M
July 21, 202544.4547.3547.3548.544.018.34M
July 18, 202543.4744.2544.2545.2342.51.2M
July 17, 202542.8243.2443.2444.0142.82832,691
July 16, 202542.4842.8242.8243.4842.12854,713
July 15, 202542.142.0842.0842.4441.76422,620
July 14, 202541.4841.8541.8541.9841.18241,834
July 11, 202542.1941.8641.8642.7341.58388,516
July 10, 202541.7542.0242.0242.241.52369,434
July 09, 202542.4141.7141.7142.4941.6265,259
July 08, 202541.2542.3542.3542.940.98821,379
July 07, 202541.2941.1341.1341.9641403,173
July 04, 202541.3541.2341.2341.5540.9311,360
July 03, 202541.6641.341.341.8241.02453,896
July 02, 202542.0341.5241.5242.0941.3542,199
July 01, 202542.3841.8341.8342.8241.58503,560
June 30, 202542.542.4842.4842.9842.2550,222
June 27, 202542.6542.3242.3243.1642.25462,131
June 26, 202543.4442.4642.4643.942.241.04M
June 25, 202542.3843.643.643.842.37616,918
June 24, 202541.5542.1842.1842.4941.5492,018
June 23, 202540.541.1341.1341.440.35380,489
June 20, 202540.4341.2141.2141.4539.92912,443
June 19, 202541.9940.4340.4342.2440.28509,802
June 18, 202542.2542.0442.0442.8941.75784,274
June 17, 202542.9742.5342.5343.1842.29635,058
June 16, 202542.6242.9742.9743.3542.17627,572
June 13, 202542.9643.1643.1643.3941.91972,962
June 12, 202544.543.6243.6244.542.91.17M