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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.52	40.89	40.89	41.79	40.8	497,033
August 14, 2025	41.93	41.02	41.02	42.3	40.55	477,251
August 13, 2025	41.66	41.72	41.72	42.45	41.49	781,771
August 12, 2025	43	40.72	40.72	45.35	39.75	2.08M
August 11, 2025	43.03	43.13	43.13	43.65	42.1	475,716
August 08, 2025	43.98	43.03	43.03	45.2	42.75	462,954
August 07, 2025	43.59	43.76	43.76	44.5	42.75	406,362
August 06, 2025	44.65	44.06	44.06	44.84	43.51	271,882
August 05, 2025	44.48	44.56	44.56	44.9	43.87	340,284
August 04, 2025	43.9	44.43	44.43	44.88	43.58	502,663
August 01, 2025	43.98	43.87	43.87	44.5	43.2	652,493
July 31, 2025	44	43.98	43.98	45.27	43.02	609,146
July 30, 2025	45.39	44.9	44.9	45.8	44.58	405,367
July 29, 2025	43.37	45.24	45.24	45.69	42.97	835,036
July 28, 2025	44.43	43.54	43.54	44.76	43.48	697,835
July 25, 2025	45.85	44.55	44.55	45.85	44.32	769,078
July 24, 2025	46	45.55	45.55	46.56	45.36	615,348
July 23, 2025	47.25	45.84	45.84	47.66	45.55	2.13M
July 22, 2025	48	47.05	47.05	49.3	46.7	4M
July 21, 2025	44.45	47.35	47.35	48.5	44.01	8.34M
July 18, 2025	43.47	44.25	44.25	45.23	42.5	1.2M
July 17, 2025	42.82	43.24	43.24	44.01	42.82	832,691
July 16, 2025	42.48	42.82	42.82	43.48	42.12	854,713
July 15, 2025	42.1	42.08	42.08	42.44	41.76	422,620
July 14, 2025	41.48	41.85	41.85	41.98	41.18	241,834
July 11, 2025	42.19	41.86	41.86	42.73	41.58	388,516
July 10, 2025	41.75	42.02	42.02	42.2	41.52	369,434
July 09, 2025	42.41	41.71	41.71	42.49	41.6	265,259
July 08, 2025	41.25	42.35	42.35	42.9	40.98	821,379
July 07, 2025	41.29	41.13	41.13	41.96	41	403,173
July 04, 2025	41.35	41.23	41.23	41.55	40.9	311,360
July 03, 2025	41.66	41.3	41.3	41.82	41.02	453,896
July 02, 2025	42.03	41.52	41.52	42.09	41.3	542,199
July 01, 2025	42.38	41.83	41.83	42.82	41.58	503,560
June 30, 2025	42.5	42.48	42.48	42.98	42.2	550,222
June 27, 2025	42.65	42.32	42.32	43.16	42.25	462,131
June 26, 2025	43.44	42.46	42.46	43.9	42.24	1.04M
June 25, 2025	42.38	43.6	43.6	43.8	42.37	616,918
June 24, 2025	41.55	42.18	42.18	42.49	41.5	492,018
June 23, 2025	40.5	41.13	41.13	41.4	40.35	380,489
June 20, 2025	40.43	41.21	41.21	41.45	39.92	912,443
June 19, 2025	41.99	40.43	40.43	42.24	40.28	509,802
June 18, 2025	42.25	42.04	42.04	42.89	41.75	784,274
June 17, 2025	42.97	42.53	42.53	43.18	42.29	635,058
June 16, 2025	42.62	42.97	42.97	43.35	42.17	627,572
June 13, 2025	42.96	43.16	43.16	43.39	41.91	972,962
June 12, 2025	44.5	43.62	43.62	44.5	42.9	1.17M
June 11, 2025	43.19	43.76	43.76	44.55	43.14	1.21M
June 10, 2025	43.57	43.19	43.19	43.9	43	822,175
June 09, 2025	42.2	43.36	43.36	44.7	42.14	1.53M
June 06, 2025	41.96	41.99	41.99	42.31	41.35	896,480
June 05, 2025	41.74	41.96	41.96	42.44	41.73	504,966
June 04, 2025	41.94	41.73	41.73	42.04	40.8	609,169
June 03, 2025	42.5	41.85	41.85	42.9	41.55	1.05M
June 02, 2025	42.3	42.12	42.12	42.45	41.12	1.27M
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

BCL Industries Limited (BCLIND.NS) NSE