BCL Industries Limited (BCLIND.NS) NSE

32.64

-0.27(-0.82%)

Updated at May 29 03:29PM

Currency In INR

BCLIND.NS Historical Return

If you invested ₹1000 in BCL Industries Limited (BCLIND.NS) since IPO date, it would be worth ₹2,607.03 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,023.56, while ₹1000 invested 1 year ago would be worth ₹789.17. This corresponds to total returns of 160.7%, 102.36%, -21.08%, respectively, with annualized returns of 20.05%, 15.14%, -21.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BCLIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2026	33.07	32.64	32.64	33.7	31.5	725,865
May 27, 2026	32.91	32.91	32.91	33.2	32.21	785,545
May 26, 2026	33.79	32.82	32.82	34	32.5	1.62M
May 25, 2026	35.7	35.01	35.01	37	32.35	2.27M
May 22, 2026	34.09	34.87	34.87	35.98	33.85	1.05M
May 21, 2026	34.11	34.08	34.08	34.66	34	331,339
May 20, 2026	33.85	34.16	34.16	35.17	33.61	674,973
May 19, 2026	33.2	33.81	33.81	34.27	33.2	245,621
May 18, 2026	33.07	33.41	33.41	34.74	33.07	848,238
May 15, 2026	33.94	33.51	33.51	34.45	32.4	501,388
May 14, 2026	34.5	33.72	33.72	34.5	33.36	504,674
May 13, 2026	34.5	34.05	34.05	34.94	33.94	480,056
May 12, 2026	35.98	34.24	34.24	36.59	34.01	998,280
May 11, 2026	35.85	36.08	36.08	37.35	35.21	971,422
May 08, 2026	36.1	36.04	36.04	36.38	35.5	581,176
May 07, 2026	36	36.14	36.14	36.7	35.71	514,908
May 06, 2026	36.51	36.32	36.32	37.29	35.8	654,063
May 05, 2026	37.59	36.53	36.53	37.59	36.35	565,733
May 04, 2026	36	37.4	37.4	37.85	36	1.62M
April 30, 2026	35.11	35.69	35.69	36.86	34.5	2.4M
April 29, 2026	34.64	34.68	34.68	35.25	34.26	558,880
April 28, 2026	33.9	34.13	34.13	34.78	33.9	476,057
April 27, 2026	34.3	34.23	34.23	34.78	34	449,902
April 24, 2026	35.36	33.95	33.95	35.36	33	1.02M
April 23, 2026	35	34.84	34.84	35.5	34.61	1.3M
April 22, 2026	33.06	34.84	34.84	35.1	32.76	1.68M
April 21, 2026	33.33	32.57	32.57	33.33	32.3	291,715
April 20, 2026	33.98	32.7	32.7	34.4	32.2	528,682
April 17, 2026	32.6	33.46	33.46	33.89	32.6	695,013
April 16, 2026	33.14	32.9	32.9	33.29	32.5	651,627
April 15, 2026	32.45	32.85	32.85	33	32.2	737,662
April 13, 2026	30.46	32.12	32.12	32.63	30.46	723,272
April 10, 2026	32.05	32.4	32.4	32.95	32.05	421,213
April 09, 2026	32.9	31.99	31.99	33.09	31.8	643,193
April 08, 2026	32.6	32.42	32.42	32.74	31.8	741,199
April 07, 2026	32.7	31.88	31.88	33	31.25	1.03M
April 06, 2026	29.49	32.57	32.57	32.74	29.07	3.64M
April 02, 2026	28.45	29.1	29.1	29.8	26.94	829,670
April 01, 2026	26.21	28.91	28.91	29.08	26.21	909,310
March 30, 2026	26.79	26.06	26.06	27.73	25.74	1.28M
March 27, 2026	27.8	26.79	26.79	27.8	26.1	1.21M
March 25, 2026	26.6	27.84	27.84	28.42	26.6	1.18M
March 24, 2026	26.3	26.62	26.62	26.99	25.85	1.01M
March 23, 2026	26.7	25.68	25.68	26.98	25.53	811,435
March 20, 2026	-1	-1	27.1	-1	-1	0
March 19, 2026	27.06	27	27	27.79	26.9	341,081
March 18, 2026	26.75	27.75	27.75	28.3	26.75	673,596
March 17, 2026	26.95	26.74	26.74	27.28	26.6	569,893
March 16, 2026	27	27.01	27.01	27.59	26.53	883,020
March 13, 2026	28.26	27.01	27.01	28.26	26.88	666,921
March 12, 2026	28.2	28.26	28.26	28.49	27.8	399,593
March 11, 2026	28.6	28.54	28.54	28.9	28.41	491,265
March 10, 2026	28	28.52	28.52	28.65	27.82	709,419
March 09, 2026	27.45	27.58	27.58	28.04	26.91	795,079
March 06, 2026	27.99	27.74	27.74	27.99	27.5	529,363
March 05, 2026	28.53	27.85	27.85	28.53	27.6	586,774
March 04, 2026	-1	-1	28.64	-1	-1	0
March 02, 2026	27	27.79	27.79	27.92	27	664,415
February 27, 2026	28.15	28.64	28.64	29.38	28.02	694,709
February 26, 2026	27.82	28.2	28.2	28.54	27.8	475,801