Bilcare Limited (BOM:526853)
India · Delayed Price · Currency is INR 89.62
-2.00 (-2.18%)
At close: Sep 10, 2026
Bilcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 93.67 | 96.30 | 92.34 | 95.88 | 95.88 | -1.36% | 8,396 |
| Aug 24, 2026 | 92.20 | 98.00 | 91.00 | 97.20 | 97.20 | 3.32% | 34,986 |
| Aug 21, 2026 | 96.34 | 99.00 | 92.00 | 94.08 | 94.08 | -2.34% | 7,163 |
| Aug 20, 2026 | 88.00 | 96.33 | 87.17 | 96.33 | 96.33 | 4.99% | 29,445 |
| Aug 19, 2026 | 103.00 | 111.96 | 91.62 | 91.75 | 91.75 | -9.86% | 382,857 |
| Aug 18, 2026 | 93.50 | 101.79 | 92.15 | 101.79 | 101.79 | 10.00% | 181,078 |
| Aug 17, 2026 | 84.50 | 92.54 | 80.00 | 92.54 | 92.54 | 19.99% | 296,156 |
| Aug 14, 2026 | 73.60 | 77.12 | 69.70 | 77.12 | 77.12 | 19.99% | 87,539 |
| Aug 13, 2026 | 64.66 | 67.70 | 62.17 | 64.27 | 64.27 | -1.12% | 5,255 |
| Aug 12, 2026 | 64.80 | 65.85 | 63.00 | 65.00 | 65.00 | 0.31% | 4,365 |
| Aug 11, 2026 | 68.50 | 68.50 | 62.50 | 64.80 | 64.80 | 6.67% | 22,113 |
| Aug 10, 2026 | 61.00 | 62.75 | 60.75 | 60.75 | 60.75 | -1.03% | 1,597 |
| Aug 7, 2026 | 62.00 | 62.00 | 60.70 | 61.38 | 61.38 | -1.00% | 917 |
| Aug 6, 2026 | 63.00 | 63.00 | 60.55 | 62.00 | 62.00 | -2.36% | 565 |
| Aug 5, 2026 | 63.68 | 63.68 | 60.32 | 63.50 | 63.50 | 4.34% | 3,020 |
| Aug 4, 2026 | 62.00 | 62.33 | 60.00 | 60.86 | 60.86 | -1.09% | 3,822 |
| Aug 3, 2026 | 69.00 | 69.00 | 52.57 | 61.53 | 61.53 | 5.78% | 3,446 |
| Jul 31, 2026 | 58.15 | 58.99 | 58.00 | 58.17 | 58.17 | 0.21% | 1,604 |
| Jul 30, 2026 | 59.85 | 59.85 | 58.00 | 58.05 | 58.05 | 0.09% | 493 |
| Jul 29, 2026 | 59.50 | 61.84 | 57.00 | 58.00 | 58.00 | -4.37% | 3,670 |
| Jul 28, 2026 | 59.05 | 61.97 | 58.45 | 60.65 | 60.65 | 3.76% | 2,037 |
| Jul 27, 2026 | 59.37 | 60.00 | 58.00 | 58.45 | 58.45 | -1.50% | 3,318 |
| Jul 24, 2026 | 60.26 | 60.90 | 59.10 | 59.34 | 59.34 | -1.51% | 856 |
| Jul 23, 2026 | 61.90 | 62.78 | 60.00 | 60.25 | 60.25 | -0.35% | 607 |
| Jul 22, 2026 | 58.60 | 61.99 | 58.60 | 60.46 | 60.46 | -1.90% | 2,813 |
| Jul 21, 2026 | 60.50 | 64.39 | 60.00 | 61.63 | 61.63 | -0.72% | 5,422 |
| Jul 20, 2026 | 62.00 | 64.39 | 61.31 | 62.08 | 62.08 | 0.13% | 313 |
| Jul 17, 2026 | 62.39 | 62.75 | 62.00 | 62.00 | 62.00 | -1.12% | 1,354 |
| Jul 16, 2026 | 61.51 | 64.96 | 61.51 | 62.70 | 62.70 | -1.20% | 3,919 |
| Jul 15, 2026 | 63.08 | 65.72 | 62.93 | 63.46 | 63.46 | -0.72% | 11,046 |
| Jul 14, 2026 | 63.63 | 72.00 | 63.01 | 63.92 | 63.92 | 0.46% | 1,674 |
| Jul 13, 2026 | 65.75 | 65.75 | 62.10 | 63.63 | 63.63 | 0.74% | 1,933 |
| Jul 10, 2026 | 63.99 | 66.89 | 62.55 | 63.16 | 63.16 | -2.11% | 2,232 |
| Jul 9, 2026 | 61.20 | 66.99 | 61.20 | 64.52 | 64.52 | 3.88% | 4,960 |
| Jul 8, 2026 | 62.00 | 64.98 | 61.01 | 62.11 | 62.11 | -0.86% | 4,194 |
| Jul 7, 2026 | 62.99 | 64.00 | 60.80 | 62.65 | 62.65 | 0.80% | 843 |
| Jul 6, 2026 | 58.50 | 67.35 | 58.50 | 62.15 | 62.15 | 2.80% | 12,280 |