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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	48.6	49.83	49.83	50.75	48.6	797,114
January 16, 2025	47.4	49.23	49.23	49.64	46.82	1.45M
January 15, 2025	47.25	46.24	46.24	47.88	45.94	512,590
January 14, 2025	44.7	46.96	46.96	47.5	44.7	694,068
January 13, 2025	46.41	44.66	44.66	47.13	44.21	1.52M
January 10, 2025	47.5	46.68	46.68	47.76	46	690,456
January 09, 2025	48.06	47.58	47.58	49.07	47.3	520,186
January 08, 2025	49.49	48.34	48.34	49.49	47.92	623,739
January 07, 2025	48.1	49.27	49.27	49.5	47.01	833,357
January 06, 2025	50.62	47.61	47.61	50.85	47.38	1.61M
January 03, 2025	50.8	50.63	50.63	51.66	50.47	614,964
January 02, 2025	51.5	50.59	50.59	51.74	50.31	1.07M
January 01, 2025	50.6	51.29	51.29	51.7	50.52	539,910
December 31, 2024	49.79	50.43	50.43	51	49.2	546,200
December 30, 2024	50.88	50.02	50.02	51.2	49.91	618,345
December 27, 2024	50.49	50.59	50.59	51	50.15	516,753
December 26, 2024	50.95	50.4	50.4	51.41	50.16	734,092
December 24, 2024	52.3	50.79	50.79	52.31	50.59	671,906
December 23, 2024	52.98	51.82	51.82	53.01	51.23	763,476
December 20, 2024	52.95	51.9	51.9	53.49	51.6	729,833
December 19, 2024	51.64	52.61	52.61	53.9	50.95	1.31M
December 18, 2024	51.49	51.8	51.8	52.7	51.34	1.73M
December 17, 2024	53	51.72	51.72	54.75	50	5.1M
December 16, 2024	54.18	53.05	53.05	54.75	52.9	1.01M
December 13, 2024	53.85	53.91	53.91	54.38	53.1	639,977
December 12, 2024	55.35	54.01	54.01	55.6	53.9	1.06M
December 11, 2024	55.38	55.16	55.16	56.1	55	688,755
December 10, 2024	56.5	55.39	55.39	56.82	54.92	1.12M
December 09, 2024	56.59	56.38	56.38	57.46	56.15	795,112
December 06, 2024	56.49	56.56	56.56	56.75	55.96	694,356
December 05, 2024	55.91	56.29	56.29	56.67	55.9	928,830
December 04, 2024	56.8	56.01	56.01	57.2	55.07	1.06M
December 03, 2024	56.12	56.43	56.43	56.84	56.12	413,875
December 02, 2024	56.39	55.99	55.99	56.44	55.7	551,431
November 29, 2024	57.35	56.39	56.39	57.82	56.25	670,707
November 28, 2024	56.7	56.96	56.96	58.14	56.6	1.43M
November 27, 2024	54.19	56.1	56.1	57.6	53.75	2.4M
November 26, 2024	53.64	53.97	53.97	54.49	53.5	420,559
November 25, 2024	54.07	53.5	53.5	54.73	53.36	546,344
November 22, 2024	52.34	53.2	53.2	53.45	52.34	397,685
November 21, 2024	53.3	52.76	52.76	53.49	52.31	394,506
November 19, 2024	53.05	53.37	53.37	54.27	53.05	772,467
November 18, 2024	52.51	52.82	52.82	53.28	52.05	686,931
November 14, 2024	52.1	52.78	52.78	53.39	52.1	784,946
November 13, 2024	54.79	52.8	52.8	55.15	52.3	1.25M
November 12, 2024	55.77	54.86	54.86	57.99	54.1	1.55M
November 11, 2024	56.8	55.59	55.59	56.95	55.4	874,547
November 08, 2024	58.2	57.05	57.05	58.2	56.66	1.35M
November 07, 2024	57.15	58.02	58.02	60.3	56.99	2.29M
November 06, 2024	56.49	57.22	57.22	57.66	56.21	1.01M
November 05, 2024	55.88	56.49	56.49	57.2	55.8	1.15M
November 04, 2024	57.89	55.89	55.89	57.89	55.61	693,856
November 01, 2024	57.3	57.6	57.6	57.85	57.19	357,620
October 31, 2024	57.29	56.97	56.97	57.94	56.8	814,506
October 30, 2024	56.8	57.14	57.14	58.2	56.7	1.79M
October 29, 2024	55.45	56.61	56.61	59.4	55.45	5.32M
October 28, 2024	55	54.58	54.58	55.49	53.78	225,298
October 25, 2024	56.1	54.07	54.07	56.49	53.51	1.38M
October 24, 2024	57.35	56.11	56.11	58.16	55.95	835,898
October 23, 2024	56.22	57.35	57.35	58.5	54.32	3.08M

BCL Industries Limited (BCLIND.NS) NSE