B.C. Power Controls Limited (BOM:537766)
India · Delayed Price · Currency is INR 1.520
-0.030 (-1.94%)
At close: Mar 27, 2026
B.C. Power Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.58 | 1.59 | 1.50 | 1.52 | 1.52 | -1.94% | 174,171 |
| Mar 25, 2026 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 0.65% | 137,677 |
| Mar 24, 2026 | 1.55 | 1.59 | 1.51 | 1.54 | 1.54 | 0.65% | 127,929 |
| Mar 23, 2026 | 1.65 | 1.66 | 1.48 | 1.53 | 1.53 | -6.71% | 247,851 |
| Mar 20, 2026 | 1.65 | 1.71 | 1.60 | 1.64 | 1.64 | -0.61% | 109,180 |
| Mar 19, 2026 | 1.65 | 1.74 | 1.62 | 1.65 | 1.65 | -1.20% | 106,052 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.65 | 1.67 | 1.67 | -2.91% | 108,682 |
| Mar 17, 2026 | 1.78 | 1.78 | 1.68 | 1.72 | 1.72 | - | 43,455 |
| Mar 16, 2026 | 1.64 | 1.80 | 1.64 | 1.72 | 1.72 | 1.78% | 57,707 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | - | 49,500 |
| Mar 12, 2026 | 1.65 | 1.73 | 1.65 | 1.69 | 1.69 | 1.81% | 26,715 |
| Mar 11, 2026 | 1.65 | 1.74 | 1.65 | 1.66 | 1.66 | -1.78% | 65,167 |
| Mar 10, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | 1.81% | 22,975 |
| Mar 9, 2026 | 1.66 | 1.73 | 1.66 | 1.66 | 1.66 | -4.60% | 165,699 |
| 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 |