BCPL Railway Infrastructure Limited (BOM:542057)
India · Delayed Price · Currency is INR 76.62
+1.14 (1.51%)
At close: Sep 5, 2025
BOM:542057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 79.00 | 79.00 | 76.00 | 76.70 | 76.70 | 0.10% | 8,320 |
| Sep 5, 2025 | 76.00 | 77.90 | 75.00 | 76.62 | 76.62 | 1.51% | 6,889 |
| Sep 4, 2025 | 78.47 | 78.47 | 75.10 | 75.48 | 75.48 | -1.88% | 9,912 |
| Sep 3, 2025 | 77.30 | 78.20 | 75.80 | 76.93 | 76.93 | -1.11% | 10,267 |
| Sep 2, 2025 | 74.70 | 77.86 | 74.70 | 77.79 | 77.79 | 4.82% | 15,215 |
| Sep 1, 2025 | 74.00 | 75.39 | 71.61 | 74.21 | 74.21 | -1.41% | 25,065 |
| Aug 29, 2025 | 79.96 | 80.97 | 74.93 | 75.27 | 75.27 | -4.56% | 92,444 |
| Aug 28, 2025 | 80.00 | 80.91 | 78.02 | 78.87 | 78.87 | -0.62% | 3,793 |
| Aug 26, 2025 | 81.38 | 81.38 | 78.50 | 79.36 | 79.36 | -2.55% | 6,698 |
| Aug 25, 2025 | 81.90 | 83.98 | 80.00 | 81.44 | 81.44 | -2.57% | 6,760 |
| Aug 22, 2025 | 81.93 | 84.00 | 80.13 | 83.59 | 83.59 | 2.03% | 12,045 |
| Aug 21, 2025 | 80.11 | 82.89 | 80.11 | 81.93 | 81.93 | 0.68% | 5,399 |
| Aug 20, 2025 | 82.95 | 82.95 | 80.50 | 81.38 | 81.38 | -0.49% | 5,134 |
| Aug 19, 2025 | 83.59 | 83.59 | 81.00 | 81.78 | 81.78 | 2.73% | 9,956 |
| Aug 18, 2025 | 78.10 | 80.49 | 78.10 | 79.61 | 79.61 | 2.02% | 6,873 |
| Aug 14, 2025 | 80.98 | 80.98 | 77.15 | 78.03 | 78.03 | -1.51% | 6,452 |
| Aug 13, 2025 | 78.08 | 80.98 | 78.08 | 79.23 | 79.23 | -3.59% | 11,780 |
| Aug 12, 2025 | 81.00 | 82.98 | 78.00 | 82.18 | 82.18 | 1.92% | 6,548 |
| Aug 11, 2025 | 81.69 | 81.69 | 78.01 | 80.63 | 80.63 | 0.27% | 11,933 |
| Aug 8, 2025 | 81.98 | 81.98 | 80.00 | 80.41 | 80.41 | -1.26% | 3,329 |
| Aug 7, 2025 | 80.27 | 83.00 | 77.01 | 81.44 | 81.44 | 1.46% | 8,796 |
| Aug 6, 2025 | 83.35 | 83.83 | 79.80 | 80.27 | 80.27 | -3.32% | 10,988 |
| Aug 5, 2025 | 83.91 | 83.91 | 82.38 | 83.03 | 83.03 | -1.00% | 3,024 |
| Aug 4, 2025 | 84.42 | 84.42 | 82.20 | 83.87 | 83.87 | -0.65% | 7,836 |
| Aug 1, 2025 | 85.00 | 85.60 | 84.15 | 84.42 | 84.42 | -0.58% | 3,540 |
| Jul 31, 2025 | 85.00 | 86.40 | 83.00 | 84.91 | 84.91 | -0.38% | 7,325 |
| Jul 30, 2025 | 87.20 | 87.20 | 85.00 | 85.23 | 85.23 | -1.45% | 8,012 |
| Jul 29, 2025 | 85.15 | 86.90 | 85.05 | 86.48 | 86.48 | 0.20% | 4,484 |
| Jul 28, 2025 | 87.00 | 88.60 | 86.00 | 86.31 | 86.31 | -1.56% | 10,442 |
| Jul 25, 2025 | 88.00 | 89.80 | 87.05 | 87.68 | 87.68 | -0.77% | 8,655 |
| Jul 24, 2025 | 90.00 | 90.00 | 87.10 | 88.36 | 88.36 | -0.56% | 8,108 |
| Jul 23, 2025 | 88.00 | 90.80 | 88.00 | 88.86 | 88.86 | 0.01% | 10,068 |
| Jul 22, 2025 | 89.74 | 90.22 | 88.00 | 88.85 | 88.85 | -0.99% | 7,941 |
| Jul 21, 2025 | 91.60 | 91.60 | 89.00 | 89.74 | 89.74 | -0.01% | 6,259 |
| Jul 18, 2025 | 89.35 | 92.00 | 89.00 | 89.75 | 89.75 | 0.10% | 13,210 |
| Jul 17, 2025 | 90.79 | 90.79 | 88.60 | 89.66 | 89.66 | -0.55% | 9,929 |
| Jul 16, 2025 | 88.25 | 90.79 | 88.25 | 90.16 | 90.16 | 0.20% | 9,046 |
| Jul 15, 2025 | 89.94 | 90.40 | 88.15 | 89.98 | 89.98 | 1.23% | 16,825 |
| Jul 14, 2025 | 90.95 | 90.95 | 88.40 | 88.89 | 88.89 | -2.23% | 9,179 |
| Jul 11, 2025 | 91.50 | 91.50 | 88.11 | 90.92 | 90.92 | 0.80% | 10,387 |
| Jul 10, 2025 | 91.85 | 91.85 | 90.00 | 90.20 | 90.20 | 0.36% | 13,070 |
| Jul 9, 2025 | 90.90 | 91.13 | 88.00 | 89.88 | 89.88 | -0.98% | 12,080 |
| Jul 8, 2025 | 92.10 | 92.90 | 89.10 | 90.77 | 90.77 | -1.74% | 10,982 |
| Jul 7, 2025 | 93.90 | 94.00 | 91.20 | 92.38 | 92.38 | -2.35% | 11,099 |
| Jul 4, 2025 | 89.25 | 95.40 | 89.00 | 94.60 | 94.60 | 4.09% | 35,027 |
| Jul 3, 2025 | 90.45 | 91.90 | 89.32 | 90.88 | 90.88 | -0.51% | 12,542 |
| Jul 2, 2025 | 89.32 | 91.66 | 89.32 | 91.35 | 91.35 | -2.84% | 27,464 |
| Jul 1, 2025 | 94.79 | 94.79 | 93.20 | 94.02 | 94.02 | -0.42% | 10,652 |
| Jun 30, 2025 | 91.50 | 94.80 | 91.44 | 94.42 | 94.42 | 3.26% | 19,239 |
| Jun 27, 2025 | 88.88 | 92.70 | 88.88 | 91.44 | 91.44 | 0.14% | 7,937 |