B.C. Power Controls Limited (BOM:537766)
India · Delayed Price · Currency is INR 1.740
0.00 (0.00%)
At close: Mar 6, 2026
B.C. Power Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | - | 25,133 |
| Mar 5, 2026 | 1.70 | 1.74 | 1.67 | 1.74 | 1.74 | 2.35% | 140,236 |
| Mar 4, 2026 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | -1.16% | 121,437 |
| Mar 2, 2026 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | -2.27% | 137,062 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | - | 30,478 |
| Feb 26, 2026 | 1.79 | 1.85 | 1.76 | 1.76 | 1.76 | -2.22% | 65,569 |
| Feb 25, 2026 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -1.64% | 43,427 |
| Feb 24, 2026 | 1.88 | 1.88 | 1.77 | 1.83 | 1.83 | -1.08% | 76,880 |
| Feb 23, 2026 | 1.93 | 1.94 | 1.81 | 1.85 | 1.85 | -1.07% | 64,512 |
| Feb 20, 2026 | 1.88 | 1.93 | 1.85 | 1.87 | 1.87 | -0.53% | 77,480 |
| Feb 19, 2026 | 1.97 | 1.97 | 1.86 | 1.88 | 1.88 | -2.59% | 86,414 |
| Feb 18, 2026 | 1.94 | 2.00 | 1.90 | 1.93 | 1.93 | -0.52% | 83,475 |
| Feb 17, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | - | 52,347 |
| Feb 16, 2026 | 1.98 | 1.99 | 1.87 | 1.94 | 1.94 | -0.51% | 91,684 |
| Feb 13, 2026 | 1.97 | 1.97 | 1.88 | 1.95 | 1.95 | 0.52% | 53,905 |
| Feb 12, 2026 | 1.92 | 1.98 | 1.92 | 1.94 | 1.94 | 0.52% | 82,866 |
| Feb 11, 2026 | 1.94 | 1.98 | 1.91 | 1.93 | 1.93 | 0.52% | 44,719 |
| Feb 10, 2026 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | 1.05% | 120,391 |
| Feb 9, 2026 | 1.91 | 1.91 | 1.84 | 1.90 | 1.90 | -0.52% | 54,249 |
| Feb 6, 2026 | 1.95 | 1.95 | 1.86 | 1.91 | 1.91 | - | 13,902 |
| Feb 5, 2026 | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | 1.06% | 40,498 |
| Feb 4, 2026 | 1.89 | 1.92 | 1.84 | 1.89 | 1.89 | 1.07% | 69,457 |
| Feb 3, 2026 | 1.87 | 1.95 | 1.85 | 1.87 | 1.87 | - | 57,218 |
| Feb 2, 2026 | 1.96 | 1.96 | 1.82 | 1.87 | 1.87 | -0.53% | 29,377 |
| Feb 1, 2026 | 1.84 | 1.91 | 1.84 | 1.88 | 1.88 | 2.17% | 158,686 |
| Jan 30, 2026 | 1.83 | 1.86 | 1.78 | 1.84 | 1.84 | 1.66% | 173,754 |
| Jan 29, 2026 | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | -2.16% | 224,589 |
| Jan 28, 2026 | 1.86 | 1.92 | 1.81 | 1.85 | 1.85 | -0.54% | 103,353 |
| Jan 27, 2026 | 1.86 | 1.93 | 1.77 | 1.86 | 1.86 | 0.54% | 144,373 |
| Jan 23, 2026 | 1.83 | 1.93 | 1.83 | 1.85 | 1.85 | -2.12% | 38,402 |
| Jan 22, 2026 | 1.81 | 1.94 | 1.80 | 1.89 | 1.89 | 1.61% | 90,093 |
| Jan 21, 2026 | 1.87 | 1.94 | 1.84 | 1.86 | 1.86 | -2.62% | 98,983 |
| Jan 20, 2026 | 1.99 | 1.99 | 1.86 | 1.91 | 1.91 | -2.05% | 114,817 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | -1.52% | 56,342 |
| Jan 16, 2026 | 1.98 | 2.00 | 1.95 | 1.98 | 1.98 | - | 37,248 |
| Jan 14, 2026 | 1.99 | 2.01 | 1.93 | 1.98 | 1.98 | 2.59% | 111,307 |
| Jan 13, 2026 | 1.99 | 2.03 | 1.92 | 1.93 | 1.93 | -3.02% | 62,190 |
| Jan 12, 2026 | 2.08 | 2.08 | 1.94 | 1.99 | 1.99 | -2.45% | 151,576 |
| Jan 9, 2026 | 1.94 | 2.09 | 1.94 | 2.04 | 2.04 | 0.99% | 59,312 |
| Jan 8, 2026 | 2.09 | 2.11 | 1.99 | 2.02 | 2.02 | -2.42% | 64,154 |
| Jan 7, 2026 | 2.13 | 2.13 | 2.02 | 2.07 | 2.07 | -1.90% | 67,147 |
| Jan 6, 2026 | 2.08 | 2.16 | 2.05 | 2.11 | 2.11 | - | 138,524 |
| Jan 5, 2026 | 2.16 | 2.16 | 2.07 | 2.11 | 2.11 | -0.47% | 51,452 |
| Jan 2, 2026 | 2.19 | 2.19 | 2.04 | 2.12 | 2.12 | -0.93% | 161,832 |
| Jan 1, 2026 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -0.93% | 55,222 |
| Dec 31, 2025 | 2.23 | 2.23 | 2.11 | 2.16 | 2.16 | -0.92% | 129,098 |
| Dec 30, 2025 | 2.17 | 2.25 | 2.08 | 2.18 | 2.18 | 0.93% | 149,249 |
| Dec 29, 2025 | 1.97 | 2.16 | 1.97 | 2.16 | 2.16 | 4.85% | 420,155 |
| Dec 26, 2025 | 2.08 | 2.11 | 2.05 | 2.06 | 2.06 | -0.48% | 112,518 |
| Dec 24, 2025 | 2.17 | 2.22 | 2.05 | 2.07 | 2.07 | -2.82% | 107,388 |