Bilcare Limited (BOM:526853)
India · Delayed Price · Currency is INR 62.45
+0.57 (0.92%)
At close: May 6, 2026
Bilcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 56.65 | 58.84 | 56.30 | 57.24 | 57.24 | 2.58% | 5,330 |
| Apr 2, 2026 | 55.73 | 56.00 | 53.33 | 55.80 | 55.80 | 3.24% | 5,046 |
| Apr 1, 2026 | 52.80 | 56.80 | 52.80 | 54.05 | 54.05 | 2.45% | 5,479 |
| Mar 30, 2026 | 52.05 | 54.30 | 52.00 | 52.76 | 52.76 | 1.58% | 48,754 |
| Mar 27, 2026 | 52.84 | 55.00 | 50.00 | 51.94 | 51.94 | -1.70% | 59,634 |
| Mar 25, 2026 | 54.99 | 56.79 | 52.11 | 52.84 | 52.84 | 0.40% | 12,256 |
| Mar 24, 2026 | 58.99 | 58.99 | 51.70 | 52.63 | 52.63 | -1.85% | 15,692 |
| Mar 23, 2026 | 59.80 | 59.80 | 52.11 | 53.62 | 53.62 | -6.45% | 18,193 |
| Mar 20, 2026 | 53.10 | 58.50 | 53.10 | 57.32 | 57.32 | 2.38% | 2,634 |
| Mar 19, 2026 | 56.69 | 56.90 | 55.50 | 55.99 | 55.99 | -1.70% | 10,559 |
| Mar 18, 2026 | 57.20 | 57.20 | 55.49 | 56.96 | 56.96 | 4.30% | 11,708 |
| Mar 17, 2026 | 56.13 | 58.32 | 53.02 | 54.61 | 54.61 | -5.21% | 25,234 |
| Mar 16, 2026 | 56.00 | 58.64 | 54.00 | 57.61 | 57.61 | 1.77% | 30,694 |
| Mar 13, 2026 | 56.25 | 58.90 | 56.23 | 56.61 | 56.61 | -2.68% | 14,178 |
| Mar 12, 2026 | 57.30 | 58.43 | 56.30 | 58.17 | 58.17 | 1.52% | 10,145 |
| Mar 11, 2026 | 60.97 | 60.97 | 57.00 | 57.30 | 57.30 | -2.13% | 10,946 |
| Mar 10, 2026 | 58.99 | 59.05 | 56.25 | 58.55 | 58.55 | 3.48% | 11,112 |
| Mar 9, 2026 | 55.70 | 58.49 | 55.00 | 56.58 | 56.58 | -3.58% | 9,854 |
| Mar 6, 2026 | 59.48 | 59.48 | 56.04 | 58.68 | 58.68 | 1.09% | 12,483 |
| Mar 5, 2026 | 58.00 | 58.75 | 56.40 | 58.05 | 58.05 | 0.17% | 3,355 |
| Mar 4, 2026 | 59.37 | 59.37 | 57.00 | 57.95 | 57.95 | -2.54% | 10,284 |
| Mar 2, 2026 | 58.00 | 62.27 | 56.25 | 59.46 | 59.46 | 2.04% | 63,606 |
| Feb 27, 2026 | 58.29 | 58.29 | 57.51 | 58.27 | 58.27 | -0.03% | 7,743 |
| Feb 26, 2026 | 63.98 | 63.98 | 57.96 | 58.29 | 58.29 | -8.52% | 49,988 |
| Feb 25, 2026 | 60.61 | 66.90 | 60.61 | 63.72 | 63.72 | 2.18% | 10,687 |
| Feb 24, 2026 | 61.56 | 63.39 | 61.56 | 62.36 | 62.36 | 0.43% | 3,107 |
| Feb 23, 2026 | 61.05 | 63.83 | 61.00 | 62.09 | 62.09 | 1.70% | 8,626 |
| Feb 20, 2026 | 64.00 | 65.83 | 60.10 | 61.05 | 61.05 | -4.61% | 12,492 |
| Feb 19, 2026 | 65.00 | 66.00 | 63.80 | 64.00 | 64.00 | -1.69% | 4,082 |
| Feb 18, 2026 | 64.44 | 66.48 | 64.44 | 65.10 | 65.10 | 1.02% | 6,408 |