B.C. Power Controls Limited (BOM:537766)
India · Delayed Price · Currency is INR 1.900
-0.050 (-2.56%)
At close: Jun 4, 2026
B.C. Power Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 70,691 |
| Jun 4, 2026 | 1.96 | 1.98 | 1.89 | 1.90 | 1.90 | -2.56% | 114,272 |
| Jun 3, 2026 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | - | 62,199 |
| Jun 2, 2026 | 1.96 | 2.03 | 1.91 | 1.95 | 1.95 | -2.01% | 93,011 |
| Jun 1, 2026 | 1.99 | 2.04 | 1.94 | 1.99 | 1.99 | - | 82,804 |
| May 29, 2026 | 2.07 | 2.07 | 1.91 | 1.99 | 1.99 | -4.33% | 202,520 |
| May 27, 2026 | 2.04 | 2.10 | 1.90 | 2.08 | 2.08 | 4.52% | 119,978 |
| May 26, 2026 | 1.98 | 2.08 | 1.82 | 1.99 | 1.99 | -1.49% | 72,375 |
| May 25, 2026 | 2.01 | 2.18 | 1.78 | 2.02 | 2.02 | 1.51% | 80,796 |
| May 22, 2026 | 2.04 | 2.04 | 1.96 | 1.99 | 1.99 | -0.50% | 16,592 |
| May 21, 2026 | 1.98 | 2.10 | 1.95 | 2.00 | 2.00 | 1.01% | 104,322 |
| May 20, 2026 | 1.94 | 2.00 | 1.92 | 1.98 | 1.98 | 2.06% | 95,081 |
| May 19, 2026 | 2.04 | 2.04 | 1.85 | 1.94 | 1.94 | -3.48% | 116,452 |
| May 18, 2026 | 2.05 | 2.07 | 1.89 | 2.01 | 2.01 | -1.47% | 74,137 |
| May 15, 2026 | 2.06 | 2.07 | 1.77 | 2.04 | 2.04 | 0.99% | 209,774 |
| May 14, 2026 | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | - | 58,615 |
| May 13, 2026 | 2.12 | 2.12 | 2.01 | 2.02 | 2.02 | -1.94% | 138,835 |
| May 12, 2026 | 2.07 | 2.12 | 2.05 | 2.06 | 2.06 | -2.37% | 71,537 |
| May 11, 2026 | 2.19 | 2.19 | 1.82 | 2.11 | 2.11 | -2.31% | 203,341 |
| May 8, 2026 | 2.10 | 2.20 | 2.10 | 2.16 | 2.16 | 2.37% | 150,159 |
| May 7, 2026 | 2.15 | 2.18 | 2.09 | 2.11 | 2.11 | - | 180,274 |
| May 6, 2026 | 2.13 | 2.15 | 2.10 | 2.11 | 2.11 | -1.40% | 54,886 |
| May 5, 2026 | 2.10 | 2.17 | 2.10 | 2.14 | 2.14 | 0.94% | 133,155 |
| May 4, 2026 | 2.12 | 2.17 | 2.10 | 2.12 | 2.12 | -0.93% | 46,421 |
| Apr 30, 2026 | 2.19 | 2.19 | 2.11 | 2.14 | 2.14 | - | 35,226 |
| Apr 29, 2026 | 2.16 | 2.20 | 2.11 | 2.14 | 2.14 | -0.47% | 72,605 |
| Apr 28, 2026 | 2.17 | 2.17 | 2.11 | 2.15 | 2.15 | 0.47% | 132,504 |
| Apr 27, 2026 | 2.14 | 2.20 | 2.12 | 2.14 | 2.14 | - | 154,965 |
| Apr 24, 2026 | 2.19 | 2.19 | 2.10 | 2.14 | 2.14 | -0.47% | 51,681 |
| Apr 23, 2026 | 2.16 | 2.17 | 2.10 | 2.15 | 2.15 | 1.42% | 101,339 |
| Apr 22, 2026 | 2.20 | 2.23 | 2.10 | 2.12 | 2.12 | -2.75% | 164,129 |
| Apr 21, 2026 | 2.20 | 2.20 | 2.12 | 2.18 | 2.18 | 1.87% | 35,494 |
| Apr 20, 2026 | 2.18 | 2.24 | 2.10 | 2.14 | 2.14 | -1.83% | 140,086 |
| Apr 17, 2026 | 2.21 | 2.30 | 2.00 | 2.18 | 2.18 | -3.11% | 113,726 |
| Apr 16, 2026 | 2.20 | 2.31 | 2.20 | 2.25 | 2.25 | 0.90% | 162,004 |
| Apr 15, 2026 | 2.14 | 2.34 | 2.13 | 2.23 | 2.23 | 5.69% | 216,283 |
| Apr 13, 2026 | 2.19 | 2.29 | 2.10 | 2.11 | 2.11 | -3.65% | 156,575 |
| Apr 10, 2026 | 2.18 | 2.44 | 2.00 | 2.19 | 2.19 | 2.34% | 242,722 |
| Apr 9, 2026 | 2.22 | 2.55 | 2.00 | 2.14 | 2.14 | 0.47% | 542,241 |
| Apr 8, 2026 | 1.99 | 2.17 | 1.81 | 2.13 | 2.13 | 17.68% | 442,002 |
| Apr 7, 2026 | 1.87 | 1.87 | 1.70 | 1.81 | 1.81 | 6.47% | 123,517 |
| Apr 6, 2026 | 1.61 | 1.70 | 1.57 | 1.70 | 1.70 | 9.68% | 224,035 |
| Apr 2, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | - | 38,198 |
| Apr 1, 2026 | 1.46 | 1.57 | 1.46 | 1.55 | 1.55 | 6.16% | 107,509 |
| Mar 30, 2026 | 1.45 | 1.52 | 1.45 | 1.46 | 1.46 | -3.95% | 97,239 |
| 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 |