B.C. Power Controls Limited (BOM:537766)
India · Delayed Price · Currency is INR 1.800
-0.030 (-1.64%)
At close: Jul 20, 2026
B.C. Power Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.57% | 45,843 |
| Jun 10, 2026 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -1.04% | 49,796 |
| Jun 9, 2026 | 1.92 | 1.94 | 1.88 | 1.93 | 1.93 | 2.66% | 65,895 |
| Jun 8, 2026 | 1.88 | 1.97 | 1.88 | 1.88 | 1.88 | -0.53% | 210,126 |
| 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 |