B.C. Power Controls Limited (BOM:537766)
India · Delayed Price · Currency is INR 2.140
-0.040 (-1.83%)
At close: Apr 20, 2026
B.C. Power Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |