Bilcare Limited (BOM:526853)
India · Delayed Price · Currency is INR 56.18
-1.82 (-3.14%)
At close: Jun 18, 2026
Bilcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 58.00 | 58.00 | 56.00 | 56.18 | 56.18 | -3.14% | 4,232 |
| Jun 17, 2026 | 59.49 | 59.49 | 57.11 | 58.00 | 58.00 | 0.83% | 1,248 |
| Jun 16, 2026 | 60.00 | 60.00 | 56.10 | 57.52 | 57.52 | -1.51% | 7,523 |
| Jun 15, 2026 | 59.81 | 62.63 | 58.35 | 58.40 | 58.40 | -2.67% | 8,497 |
| Jun 12, 2026 | 60.00 | 61.00 | 59.50 | 60.00 | 60.00 | 0.74% | 7,231 |
| Jun 11, 2026 | 61.37 | 61.81 | 59.05 | 59.56 | 59.56 | -3.33% | 6,572 |
| Jun 10, 2026 | 62.90 | 62.95 | 60.51 | 61.61 | 61.61 | -1.03% | 838 |
| Jun 9, 2026 | 61.50 | 62.90 | 60.11 | 62.25 | 62.25 | 0.03% | 1,807 |
| Jun 8, 2026 | 65.90 | 65.90 | 62.00 | 62.23 | 62.23 | -2.57% | 2,362 |
| Jun 5, 2026 | 61.16 | 65.99 | 61.16 | 63.87 | 63.87 | 1.06% | 3,560 |
| Jun 4, 2026 | 65.80 | 65.80 | 62.10 | 63.20 | 63.20 | -2.02% | 2,741 |
| Jun 3, 2026 | 66.02 | 66.02 | 64.00 | 64.50 | 64.50 | -2.30% | 1,030 |
| Jun 2, 2026 | 63.19 | 66.50 | 61.90 | 66.02 | 66.02 | 4.46% | 5,324 |
| Jun 1, 2026 | 70.00 | 70.00 | 63.10 | 63.20 | 63.20 | 1.84% | 8,387 |
| May 29, 2026 | 63.50 | 64.00 | 62.04 | 62.06 | 62.06 | -0.23% | 2,099 |
| May 27, 2026 | 62.50 | 63.33 | 62.20 | 62.20 | 62.20 | 0.13% | 1,151 |
| May 26, 2026 | 61.50 | 62.50 | 61.00 | 62.12 | 62.12 | 0.86% | 4,355 |
| May 25, 2026 | 65.00 | 66.70 | 60.05 | 61.59 | 61.59 | -3.75% | 11,088 |
| May 22, 2026 | 64.80 | 64.80 | 62.56 | 63.99 | 63.99 | 1.56% | 627 |
| May 21, 2026 | 64.05 | 66.00 | 62.64 | 63.01 | 63.01 | -1.24% | 1,223 |
| May 20, 2026 | 62.07 | 65.95 | 62.07 | 63.80 | 63.80 | 1.21% | 1,557 |
| May 19, 2026 | 65.00 | 66.45 | 62.61 | 63.04 | 63.04 | -2.10% | 6,819 |
| May 18, 2026 | 64.00 | 64.93 | 61.11 | 64.39 | 64.39 | -2.28% | 4,456 |
| May 15, 2026 | 64.17 | 69.70 | 64.00 | 65.89 | 65.89 | 3.34% | 418 |
| May 14, 2026 | 66.40 | 66.40 | 63.18 | 63.76 | 63.76 | -3.98% | 5,324 |
| May 13, 2026 | 70.00 | 72.00 | 64.10 | 66.40 | 66.40 | 1.93% | 6,593 |
| May 12, 2026 | 68.70 | 68.70 | 64.72 | 65.14 | 65.14 | -5.25% | 2,246 |
| May 11, 2026 | 73.79 | 73.79 | 68.27 | 68.75 | 68.75 | -4.54% | 5,213 |
| May 8, 2026 | 67.80 | 74.00 | 67.40 | 72.02 | 72.02 | 4.11% | 20,201 |
| May 7, 2026 | 62.60 | 71.18 | 62.60 | 69.18 | 69.18 | 10.78% | 18,313 |
| May 6, 2026 | 63.96 | 63.96 | 61.47 | 62.45 | 62.45 | 0.92% | 1,445 |
| May 5, 2026 | 62.47 | 62.88 | 60.05 | 61.88 | 61.88 | -0.93% | 3,327 |
| May 4, 2026 | 66.60 | 66.60 | 62.00 | 62.46 | 62.46 | 3.69% | 17,294 |
| Apr 30, 2026 | 60.75 | 61.40 | 58.80 | 60.24 | 60.24 | -1.75% | 2,436 |
| Apr 29, 2026 | 61.01 | 62.34 | 60.71 | 61.31 | 61.31 | 0.49% | 4,058 |
| Apr 28, 2026 | 62.86 | 62.86 | 60.35 | 61.01 | 61.01 | -1.01% | 862 |
| Apr 27, 2026 | 63.50 | 63.50 | 60.38 | 61.63 | 61.63 | -0.61% | 3,835 |
| Apr 24, 2026 | 60.01 | 62.95 | 58.05 | 62.01 | 62.01 | 5.03% | 18,496 |
| Apr 23, 2026 | 61.01 | 62.90 | 58.00 | 59.04 | 59.04 | -2.77% | 24,021 |
| Apr 22, 2026 | 61.11 | 62.80 | 59.02 | 60.72 | 60.72 | -0.64% | 4,112 |
| Apr 21, 2026 | 63.40 | 63.40 | 61.00 | 61.11 | 61.11 | -0.88% | 1,214 |
| Apr 20, 2026 | 62.00 | 62.50 | 61.55 | 61.65 | 61.65 | -0.37% | 4,391 |
| Apr 17, 2026 | 61.69 | 63.99 | 61.50 | 61.88 | 61.88 | 0.31% | 16,704 |
| Apr 16, 2026 | 63.70 | 64.80 | 61.49 | 61.69 | 61.69 | -2.05% | 11,569 |
| Apr 15, 2026 | 63.87 | 63.87 | 60.21 | 62.98 | 62.98 | 2.31% | 5,761 |
| Apr 13, 2026 | 58.15 | 63.00 | 58.15 | 61.56 | 61.56 | -0.11% | 6,434 |
| Apr 10, 2026 | 59.99 | 62.48 | 59.80 | 61.63 | 61.63 | 2.38% | 14,983 |
| Apr 9, 2026 | 62.99 | 64.00 | 57.50 | 60.20 | 60.20 | -1.73% | 4,968 |
| Apr 8, 2026 | 61.00 | 63.58 | 58.50 | 61.26 | 61.26 | 7.06% | 23,298 |
| Apr 7, 2026 | 57.95 | 58.48 | 55.25 | 57.22 | 57.22 | -0.03% | 3,404 |