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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	28.37	28.04	28.04	28.75	27.68	467,190
February 05, 2026	28.8	28.39	28.39	28.82	28.12	207,539
February 04, 2026	28	28.82	28.82	29	27.83	681,559
February 03, 2026	27.99	27.83	27.83	28.32	27.35	551,991
February 02, 2026	27.99	27.31	27.31	27.99	26.07	572,585
February 01, 2026	28	27.51	27.51	28.28	27.26	364,645
January 30, 2026	27.14	27.8	27.8	28.48	27.05	786,713
January 29, 2026	28.25	27.47	27.47	28.25	27.02	651,807
January 28, 2026	27.06	28.26	28.26	28.41	27.06	693,818
January 27, 2026	27.3	27.06	27.06	27.69	26.76	750,877
January 23, 2026	28.45	27.74	27.74	28.45	27.56	295,819
January 22, 2026	28.2	28.3	28.3	28.47	27.75	319,425
January 21, 2026	28.06	27.6	27.6	28.39	27.35	785,819
January 20, 2026	28.83	28.46	28.46	28.99	28.3	536,933
January 19, 2026	29.68	28.99	28.99	29.68	28.72	692,395
January 16, 2026	29.9	29.72	29.72	29.9	29.3	335,314
January 14, 2026	29.94	29.52	29.52	29.94	29.11	307,781
January 13, 2026	30.16	29.94	29.94	30.21	29.75	245,187
January 12, 2026	30.25	29.76	29.76	30.34	29.31	676,581
January 09, 2026	30.66	30.25	30.25	30.89	30.1	325,744
January 08, 2026	31.59	30.66	30.66	31.67	30.51	511,447
January 07, 2026	31.51	31.56	31.56	31.92	31.3	388,694
January 06, 2026	32.05	31.68	31.68	32.05	31.39	381,737
January 05, 2026	32.8	32.05	32.05	33.29	31.86	410,288
January 02, 2026	32.7	32.74	32.74	33	32.3	337,700
January 01, 2026	32.87	32.58	32.58	32.87	32.21	242,251
December 31, 2025	31.47	32.71	32.71	32.83	31.4	786,991
December 30, 2025	31.5	31.44	31.44	31.7	31.3	265,528
December 29, 2025	32.24	31.79	31.79	32.27	31.5	434,331
December 26, 2025	32	32.24	32.24	32.5	31.8	431,922
December 24, 2025	32.35	32.08	32.08	32.91	32.01	413,820
December 23, 2025	32.35	32.35	32.35	32.59	32.1	550,258
December 22, 2025	31.66	32.31	32.31	32.53	31.5	463,539
December 19, 2025	31.23	31.66	31.66	31.72	31.06	548,190
December 18, 2025	31.29	31.23	31.23	31.39	30.8	375,986
December 17, 2025	31.35	31.41	31.41	31.6	31.14	296,407
December 16, 2025	32	31.32	31.32	32	31.07	365,709
December 15, 2025	32.32	31.91	31.91	32.32	31.72	420,944
December 12, 2025	32.88	32.33	32.33	32.88	32.15	622,938
December 11, 2025	31.99	32.49	32.49	32.8	31.56	548,607
December 10, 2025	32.25	31.89	31.89	32.9	31.55	361,080
December 09, 2025	30.7	31.93	31.93	32.13	30.41	832,603
December 08, 2025	32.15	30.77	30.77	32.45	30.56	678,208
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

BCL Industries Limited (BCLIND.NS) NSE