Bilcare Limited (BOM:526853)
India · Delayed Price · Currency is INR 94.08
-2.25 (-2.34%)
At close: Aug 21, 2026
Bilcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 60.26 | 61.89 | 60.00 | 60.46 | 60.46 | 0.33% | 1,708 |
| Jul 2, 2026 | 61.49 | 62.79 | 60.00 | 60.26 | 60.26 | -2.10% | 2,825 |
| Jul 1, 2026 | 63.79 | 64.00 | 61.00 | 61.55 | 61.55 | -1.82% | 11,549 |
| Jun 30, 2026 | 59.90 | 64.95 | 56.02 | 62.69 | 62.69 | 11.25% | 34,784 |
| Jun 29, 2026 | 56.90 | 58.00 | 56.02 | 56.35 | 56.35 | -0.97% | 733 |
| Jun 25, 2026 | 61.25 | 65.75 | 56.90 | 56.90 | 56.90 | 1.10% | 1,275 |
| Jun 24, 2026 | 58.00 | 58.00 | 56.12 | 56.28 | 56.28 | -2.80% | 3,661 |
| Jun 23, 2026 | 54.00 | 58.00 | 54.00 | 57.90 | 57.90 | 1.08% | 156 |
| Jun 22, 2026 | 58.40 | 60.55 | 57.20 | 57.28 | 57.28 | -1.22% | 5,178 |
| Jun 19, 2026 | 56.51 | 57.99 | 56.18 | 57.99 | 57.99 | 3.22% | 1,194 |
| 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 |