B.C. Power Controls Limited (BOM:537766)
India · Delayed Price · Currency is INR 1.940
+0.060 (3.19%)
At close: Aug 21, 2026
B.C. Power Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.88 | 1.94 | 1.83 | 1.89 | 1.89 | 1.61% | 71,593 |
| Aug 10, 2026 | 1.96 | 1.96 | 1.70 | 1.86 | 1.86 | -2.62% | 95,083 |
| Aug 7, 2026 | 1.96 | 1.96 | 1.87 | 1.91 | 1.91 | 3.80% | 63,462 |
| Aug 6, 2026 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | - | 100,246 |
| Aug 5, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 3.37% | 139,088 |
| Aug 4, 2026 | 1.81 | 1.84 | 1.77 | 1.78 | 1.78 | -1.11% | 79,498 |
| Aug 3, 2026 | 1.85 | 1.85 | 1.75 | 1.80 | 1.80 | 2.27% | 25,316 |
| Jul 31, 2026 | 1.89 | 1.89 | 1.72 | 1.76 | 1.76 | 1.15% | 74,187 |
| Jul 30, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 40,108 |
| Jul 29, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 117,334 |
| Jul 28, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | 0.59% | 153,373 |
| Jul 27, 2026 | 1.77 | 1.81 | 1.52 | 1.69 | 1.69 | -5.06% | 299,240 |
| Jul 24, 2026 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 32,191 |
| Jul 23, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 50,855 |
| Jul 22, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 28,192 |
| Jul 21, 2026 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | 0.56% | 15,227 |
| Jul 20, 2026 | 1.87 | 1.87 | 1.70 | 1.80 | 1.80 | -1.64% | 25,138 |
| Jul 17, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | 1.10% | 27,213 |
| Jul 16, 2026 | 1.80 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 67,500 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | - | 36,370 |
| Jul 14, 2026 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -1.65% | 97,189 |
| Jul 13, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 0.55% | 42,167 |
| Jul 10, 2026 | 1.80 | 1.86 | 1.79 | 1.81 | 1.81 | 0.56% | 69,823 |
| Jul 9, 2026 | 1.82 | 1.82 | 1.77 | 1.80 | 1.80 | - | 62,641 |
| Jul 8, 2026 | 1.93 | 1.93 | 1.61 | 1.80 | 1.80 | -4.76% | 133,010 |
| Jul 7, 2026 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -1.05% | 59,130 |
| Jul 6, 2026 | 1.91 | 1.96 | 1.91 | 1.91 | 1.91 | -1.04% | 101,162 |
| Jul 3, 2026 | 1.97 | 1.97 | 1.90 | 1.93 | 1.93 | -1.03% | 85,005 |
| Jul 2, 2026 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | 0.52% | 41,811 |
| Jul 1, 2026 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | 1.04% | 34,736 |
| Jun 30, 2026 | 1.91 | 1.97 | 1.91 | 1.92 | 1.92 | -0.52% | 69,249 |
| Jun 29, 2026 | 1.87 | 1.98 | 1.87 | 1.93 | 1.93 | 2.12% | 92,952 |
| Jun 25, 2026 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | - | 34,503 |
| Jun 24, 2026 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | - | 68,840 |
| Jun 23, 2026 | 1.93 | 1.93 | 1.85 | 1.89 | 1.89 | -1.05% | 79,920 |
| Jun 22, 2026 | 1.93 | 1.96 | 1.89 | 1.91 | 1.91 | -1.04% | 70,660 |
| Jun 19, 2026 | 1.97 | 1.99 | 1.90 | 1.93 | 1.93 | -1.03% | 113,843 |
| Jun 18, 2026 | 2.00 | 2.03 | 1.85 | 1.95 | 1.95 | -2.01% | 140,375 |
| Jun 17, 2026 | 1.96 | 2.04 | 1.94 | 1.99 | 1.99 | 2.05% | 189,687 |
| Jun 16, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | - | 26,911 |
| Jun 15, 2026 | 2.00 | 2.05 | 1.93 | 1.95 | 1.95 | -0.51% | 54,871 |
| Jun 12, 2026 | 1.90 | 2.00 | 1.87 | 1.96 | 1.96 | 4.26% | 91,143 |