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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	40	41.62	41.62	42.3	39.9	3.65M
May 29, 2025	41.3	39.17	39.17	41.67	38.71	1.85M
May 28, 2025	40.55	41.13	41.13	41.45	40.36	691,595
May 27, 2025	40.37	40.55	40.55	40.75	39.83	485,520
May 26, 2025	40.09	40.37	40.37	40.75	39.81	591,265
May 23, 2025	39.89	39.87	39.87	40.35	39.5	702,787
May 22, 2025	39.2	39.78	39.78	40.06	39.2	421,222
May 21, 2025	39.09	39.42	39.42	39.78	38.77	617,608
May 20, 2025	40.11	39.05	39.05	40.39	38.85	771,072
May 19, 2025	40.07	40.11	40.11	41.13	39.81	1.14M
May 16, 2025	41.3	39.97	39.97	41.88	39.75	1.67M
May 15, 2025	40.18	41.3	41.3	42.3	39.8	1.37M
May 14, 2025	39	39.78	39.78	40	38.55	725,581
May 13, 2025	38.99	38.83	38.83	39.29	38	483,227
May 12, 2025	37.48	38.67	38.67	38.75	37.48	537,366
May 09, 2025	35.9	36.66	36.66	36.92	35.41	396,375
May 08, 2025	37.09	36.55	36.55	37.75	36.25	269,244
May 07, 2025	36.7	37.05	37.05	37.5	36.5	574,224
May 06, 2025	37.4	37.12	37.12	38	37	647,647
May 05, 2025	37.5	37.97	37.97	38.24	37.11	344,100
May 02, 2025	37.46	37.34	37.34	37.96	37.01	355,520
April 30, 2025	38.07	37.46	37.46	38.28	37.28	439,700
April 29, 2025	38.75	38.28	38.28	39.44	38.18	439,072
April 28, 2025	38.58	38.65	38.65	39.27	38	550,944
April 25, 2025	40.99	38.74	38.74	41	38.48	743,715
April 24, 2025	40.31	40.78	40.78	41.25	40.3	591,572
April 23, 2025	40.79	40.31	40.31	41.13	39.52	577,465
April 22, 2025	40.17	40.57	40.57	41	39.62	791,931
April 21, 2025	40	40.08	40.08	40.42	39.2	538,037
April 17, 2025	39.05	39.63	39.63	40.59	38.86	852,852
April 16, 2025	38.6	39.12	39.12	39.65	38.59	574,057
April 15, 2025	37.5	38.45	38.45	38.9	37.5	578,091
April 11, 2025	37.3	36.91	36.91	37.8	36.55	547,376
April 09, 2025	36.82	36.47	36.47	37	35.96	304,691
April 08, 2025	36.8	36.73	36.73	37.4	36.21	519,859
April 07, 2025	34.99	35.94	35.94	36.3	34.8	1M
April 04, 2025	37.75	39.22	39.22	39.4	37.46	879,176
April 03, 2025	37.75	39.22	39.22	39.4	37.46	879,310
April 02, 2025	37.7	37.95	37.95	38.1	36.42	571,950
April 01, 2025	35.74	37.41	37.41	37.61	35.74	827,587
March 28, 2025	36.14	35.74	35.74	37.61	35.5	2.16M
March 27, 2025	36.9	36.1	36.1	36.9	35.71	2.18M
March 26, 2025	37.09	36.47	36.47	38.12	36.07	1.77M
March 25, 2025	39.4	37.3	37.3	40.19	35.92	1.77M
March 24, 2025	39.26	39.07	39.07	39.95	39	1.12M
March 21, 2025	38.58	39.26	39.26	39.39	38.33	1.43M
March 20, 2025	38.22	38.59	38.59	39.8	37.62	1.22M
March 19, 2025	37.05	37.91	37.91	38.25	37.04	1.32M
March 18, 2025	36.17	36.99	36.99	37.5	36.17	1.33M
March 17, 2025	37.89	36.12	36.12	37.9	36	984,784
March 13, 2025	38.1	37.63	37.63	38.24	37.31	814,236
March 12, 2025	38.21	37.88	37.88	38.5	37.62	1.22M
March 11, 2025	35.76	38.13	38.13	39.35	35.76	1.22M
March 10, 2025	40.06	38.92	38.92	40.82	38.6	918,979
March 07, 2025	40.7	40.53	40.53	41.77	40.1	1.37M
March 06, 2025	39.9	39.86	39.86	40.31	39.1	1.36M
March 05, 2025	37.48	38.79	38.79	39.09	37.19	1.15M
March 04, 2025	35	36.99	36.99	37.69	34.86	1.15M
March 03, 2025	36.22	35.13	35.13	36.69	34.59	1.11M
February 28, 2025	36.75	36.22	36.22	36.87	35.55	1.38M

BCL Industries Limited (BCLIND.NS) NSE