Bilcare Limited (BOM:526853)
India · Delayed Price · Currency is INR 71.87
-2.13 (-2.88%)
At close: Nov 6, 2026
Bilcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 73.73 | 74.70 | 71.00 | 71.87 | 71.87 | -2.88% | 884 |
| Nov 5, 2026 | 77.69 | 79.74 | 73.81 | 74.00 | 74.00 | -4.75% | 3,254 |
| Nov 4, 2026 | 77.65 | 81.49 | 77.65 | 77.69 | 77.69 | -4.94% | 12,957 |
| Nov 3, 2026 | 82.72 | 82.72 | 78.00 | 81.73 | 81.73 | 3.72% | 1,734 |
| Nov 2, 2026 | 75.00 | 78.80 | 73.10 | 78.80 | 78.80 | 5.00% | 2,575 |
| Oct 30, 2026 | 79.00 | 81.48 | 75.05 | 75.05 | 75.05 | -5.00% | 3,966 |
| Oct 29, 2026 | 82.74 | 82.74 | 79.00 | 79.00 | 79.00 | -2.61% | 2,908 |
| Oct 28, 2026 | 83.50 | 84.78 | 81.11 | 81.12 | 81.12 | -2.85% | 1,661 |
| Oct 27, 2026 | 81.75 | 84.05 | 80.11 | 83.50 | 83.50 | 2.14% | 1,942 |
| Oct 26, 2026 | 84.28 | 88.00 | 80.07 | 81.75 | 81.75 | -3.00% | 3,499 |
| Oct 23, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -2.00% | 63 |
| Oct 22, 2026 | 85.79 | 86.00 | 85.79 | 86.00 | 86.00 | -1.76% | 1,505 |
| Oct 21, 2026 | 88.13 | 88.13 | 87.54 | 87.54 | 87.54 | -1.99% | 3,064 |
| Oct 19, 2026 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -2.00% | 587 |
| Oct 16, 2026 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | -2.00% | 546 |
| Oct 15, 2026 | 92.95 | 93.00 | 92.95 | 93.00 | 93.00 | -1.94% | 5,021 |
| Oct 14, 2026 | 91.30 | 94.84 | 91.30 | 94.84 | 94.84 | 1.80% | 3,061 |
| Oct 13, 2026 | 93.16 | 93.25 | 93.16 | 93.16 | 93.16 | -2.00% | 2,093 |
| Oct 12, 2026 | 95.90 | 95.90 | 95.06 | 95.06 | 95.06 | -2.00% | 4,135 |
| Oct 9, 2026 | 97.00 | 97.81 | 93.99 | 97.00 | 97.00 | 1.15% | 13,613 |
| Oct 8, 2026 | 96.91 | 96.91 | 93.11 | 95.90 | 95.90 | 0.94% | 2,863 |
| Oct 7, 2026 | 95.00 | 95.01 | 95.00 | 95.01 | 95.01 | 2.00% | 52,651 |
| Oct 6, 2026 | 94.00 | 94.00 | 93.15 | 93.15 | 93.15 | -1.71% | 3,832 |
| Oct 5, 2026 | 96.71 | 96.71 | 94.77 | 94.77 | 94.77 | -2.00% | 1,706 |
| Oct 1, 2026 | 96.31 | 96.70 | 96.31 | 96.70 | 96.70 | -1.60% | 618 |
| Sep 30, 2026 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | -1.99% | 2,510 |
| Sep 29, 2026 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | -1.99% | 5,240 |
| Sep 28, 2026 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | -1.99% | 144 |
| Sep 25, 2026 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | -2.00% | 1,636 |
| Sep 24, 2026 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | -2.00% | 15 |
| Sep 23, 2026 | 109.00 | 109.00 | 108.69 | 108.69 | 108.69 | -1.99% | 1,240 |
| Sep 22, 2026 | 106.56 | 110.90 | 106.56 | 110.90 | 110.90 | 2.00% | 15,595 |
| Sep 21, 2026 | 110.01 | 114.55 | 108.00 | 108.73 | 108.73 | -0.38% | 31,056 |
| Sep 18, 2026 | 108.90 | 109.14 | 102.51 | 109.14 | 109.14 | 4.99% | 83,317 |
| Sep 17, 2026 | 99.98 | 103.95 | 99.00 | 103.95 | 103.95 | 5.00% | 41,907 |
| Sep 16, 2026 | 100.80 | 102.00 | 93.01 | 99.00 | 99.00 | 1.12% | 10,852 |
| Sep 15, 2026 | 93.20 | 97.90 | 93.00 | 97.90 | 97.90 | 5.00% | 76,552 |
| Sep 11, 2026 | 89.12 | 93.30 | 88.04 | 93.24 | 93.24 | 4.04% | 3,954 |
| Sep 10, 2026 | 91.00 | 92.70 | 88.60 | 89.62 | 89.62 | -2.18% | 2,442 |
| Sep 9, 2026 | 96.97 | 96.97 | 91.30 | 91.62 | 91.62 | -4.61% | 3,627 |
| Sep 8, 2026 | 104.94 | 104.94 | 95.58 | 96.05 | 96.05 | -4.53% | 21,894 |
| Sep 7, 2026 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | 5.00% | 51,431 |
| Sep 4, 2026 | 94.98 | 95.82 | 94.98 | 95.82 | 95.82 | 5.00% | 8,542 |
| Sep 3, 2026 | 87.50 | 91.77 | 86.71 | 91.26 | 91.26 | 4.42% | 6,841 |
| Sep 2, 2026 | 85.20 | 90.31 | 85.20 | 87.40 | 87.40 | -1.01% | 10,275 |
| Sep 1, 2026 | 94.89 | 94.89 | 87.13 | 88.29 | 88.29 | -2.57% | 3,219 |
| Aug 31, 2026 | 91.64 | 91.64 | 88.15 | 90.62 | 90.62 | -1.11% | 2,849 |
| Aug 28, 2026 | 87.00 | 91.64 | 86.10 | 91.64 | 91.64 | 5.00% | 4,264 |
| Aug 27, 2026 | 91.22 | 91.22 | 86.90 | 87.28 | 87.28 | -4.33% | 6,358 |
| Aug 26, 2026 | 93.48 | 94.19 | 91.09 | 91.23 | 91.23 | -4.85% | 20,805 |