Bilcare Limited (BOM:526853)
India · Delayed Price · Currency is INR 93.15
-1.62 (-1.71%)
At close: Oct 6, 2026
Bilcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 35,011 |
| 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 |