B.C. Power Controls Limited (BOM:537766)
India · Delayed Price · Currency is INR 1.560
-0.060 (-3.70%)
At close: Oct 23, 2026
B.C. Power Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.59 | 1.61 | 1.51 | 1.56 | 1.56 | -3.70% | 48,878 |
| Oct 22, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 16,410 |
| Oct 21, 2026 | 1.63 | 1.67 | 1.59 | 1.60 | 1.60 | 0.63% | 45,580 |
| Oct 19, 2026 | 1.67 | 1.67 | 1.57 | 1.59 | 1.59 | -4.79% | 64,033 |
| Oct 16, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 19,825 |
| Oct 15, 2026 | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | - | 18,312 |
| Oct 14, 2026 | 1.74 | 1.77 | 1.67 | 1.69 | 1.69 | -2.87% | 50,916 |
| Oct 13, 2026 | 1.77 | 1.77 | 1.70 | 1.74 | 1.74 | 2.35% | 35,996 |
| Oct 12, 2026 | 1.64 | 1.95 | 1.60 | 1.70 | 1.70 | 4.29% | 170,645 |
| Oct 9, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | - | 34,039 |
| Oct 8, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -1.81% | 78,586 |
| Oct 7, 2026 | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | 2.47% | 36,703 |
| Oct 6, 2026 | 1.65 | 1.66 | 1.57 | 1.62 | 1.62 | - | 58,826 |
| Oct 5, 2026 | 1.69 | 1.72 | 1.60 | 1.62 | 1.62 | -4.14% | 147,379 |
| Oct 1, 2026 | 1.69 | 1.70 | 1.50 | 1.69 | 1.69 | - | 248,424 |
| Sep 30, 2026 | 1.76 | 1.76 | 1.65 | 1.69 | 1.69 | 0.60% | 50,867 |
| Sep 29, 2026 | 1.73 | 1.78 | 1.59 | 1.68 | 1.68 | -2.89% | 154,342 |
| Sep 28, 2026 | 1.77 | 1.79 | 1.71 | 1.73 | 1.73 | -1.70% | 79,480 |
| Sep 25, 2026 | 1.78 | 1.78 | 1.71 | 1.76 | 1.76 | 2.92% | 48,110 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.56 | 1.71 | 1.71 | -2.84% | 237,083 |
| Sep 23, 2026 | 1.74 | 1.82 | 1.72 | 1.76 | 1.76 | 1.15% | 167,368 |
| Sep 22, 2026 | 1.86 | 1.86 | 1.70 | 1.74 | 1.74 | -4.40% | 142,370 |
| Sep 21, 2026 | 1.67 | 1.86 | 1.65 | 1.82 | 1.82 | 8.33% | 178,994 |
| Sep 18, 2026 | 1.68 | 1.74 | 1.62 | 1.68 | 1.68 | 1.82% | 88,125 |
| Sep 17, 2026 | 1.64 | 1.71 | 1.60 | 1.65 | 1.65 | -2.37% | 65,873 |
| Sep 16, 2026 | 1.63 | 1.70 | 1.61 | 1.69 | 1.69 | 4.97% | 56,379 |
| Sep 15, 2026 | 1.68 | 1.74 | 1.60 | 1.61 | 1.61 | -4.17% | 102,993 |
| Sep 11, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -2.89% | 60,179 |
| Sep 10, 2026 | 1.66 | 1.74 | 1.66 | 1.73 | 1.73 | 2.98% | 136,872 |
| Sep 9, 2026 | 1.68 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 46,379 |
| Sep 8, 2026 | 1.67 | 1.74 | 1.63 | 1.70 | 1.70 | 1.19% | 131,185 |
| Sep 7, 2026 | 1.76 | 1.76 | 1.62 | 1.68 | 1.68 | -3.45% | 123,037 |
| Sep 4, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | - | 47,953 |
| Sep 3, 2026 | 1.79 | 1.79 | 1.70 | 1.74 | 1.74 | -1.69% | 64,317 |
| Sep 2, 2026 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 38,420 |
| Sep 1, 2026 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -1.11% | 92,071 |
| Aug 31, 2026 | 1.87 | 1.88 | 1.79 | 1.80 | 1.80 | -1.10% | 114,336 |
| Aug 28, 2026 | 1.87 | 1.92 | 1.81 | 1.82 | 1.82 | -1.62% | 51,292 |
| Aug 27, 2026 | 1.90 | 1.94 | 1.80 | 1.85 | 1.85 | -2.63% | 86,997 |
| Aug 26, 2026 | 1.94 | 1.94 | 1.82 | 1.90 | 1.90 | 0.53% | 57,091 |
| Aug 25, 2026 | 1.99 | 1.99 | 1.86 | 1.89 | 1.89 | -3.08% | 58,716 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.88 | 1.95 | 1.95 | 0.52% | 109,017 |
| Aug 21, 2026 | 1.93 | 1.95 | 1.86 | 1.94 | 1.94 | 3.19% | 73,284 |
| Aug 20, 2026 | 1.81 | 1.96 | 1.80 | 1.88 | 1.88 | 6.21% | 252,799 |
| Aug 19, 2026 | 1.85 | 1.88 | 1.68 | 1.77 | 1.77 | -4.32% | 68,552 |
| Aug 18, 2026 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | -1.60% | 48,596 |
| Aug 17, 2026 | 1.95 | 1.96 | 1.85 | 1.88 | 1.88 | -3.59% | 98,500 |
| Aug 14, 2026 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 2.63% | 46,358 |
| Aug 13, 2026 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 2.15% | 68,883 |
| Aug 12, 2026 | 1.94 | 1.94 | 1.80 | 1.86 | 1.86 | -1.59% | 115,896 |