BCPL Railway Infrastructure Limited (BOM:542057)
India · Delayed Price · Currency is INR 73.86
-0.35 (-0.47%)
At close: Jan 16, 2026
BOM:542057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 71.70 | 72.88 | 70.82 | 71.42 | 71.42 | 0.29% | 42,976 |
| Jan 22, 2026 | 73.35 | 73.35 | 70.82 | 71.21 | 71.21 | 0.08% | 37,889 |
| Jan 21, 2026 | 71.10 | 72.89 | 69.50 | 71.15 | 71.15 | -0.73% | 34,394 |
| Jan 20, 2026 | 72.25 | 73.50 | 70.40 | 71.67 | 71.67 | -2.30% | 41,665 |
| Jan 19, 2026 | 75.35 | 76.74 | 72.21 | 73.36 | 73.36 | -0.68% | 50,573 |
| Jan 16, 2026 | 74.88 | 74.88 | 73.40 | 73.86 | 73.86 | -0.47% | 38,114 |
| Jan 14, 2026 | 75.31 | 75.31 | 73.31 | 74.21 | 74.21 | -0.75% | 65,956 |
| Jan 13, 2026 | 73.25 | 75.84 | 73.25 | 74.77 | 74.77 | 2.35% | 36,040 |
| Jan 12, 2026 | 72.57 | 75.93 | 71.75 | 73.05 | 73.05 | 0.66% | 42,852 |
| Jan 9, 2026 | 74.83 | 75.98 | 71.61 | 72.57 | 72.57 | -3.02% | 31,143 |
| Jan 8, 2026 | 77.88 | 77.88 | 74.51 | 74.83 | 74.83 | -1.99% | 6,883 |
| Jan 7, 2026 | 75.50 | 77.89 | 75.50 | 76.35 | 76.35 | 0.78% | 3,839 |
| Jan 6, 2026 | 77.98 | 82.00 | 75.14 | 75.76 | 75.76 | -1.43% | 15,764 |
| Jan 5, 2026 | 75.50 | 77.20 | 75.50 | 76.86 | 76.86 | 2.00% | 7,009 |
| Jan 2, 2026 | 76.00 | 77.20 | 73.10 | 75.35 | 75.35 | -0.86% | 18,154 |
| Jan 1, 2026 | 76.50 | 77.49 | 75.80 | 76.00 | 76.00 | -0.16% | 5,603 |
| Dec 31, 2025 | 76.10 | 78.01 | 76.00 | 76.12 | 76.12 | 0.04% | 7,494 |
| Dec 30, 2025 | 80.00 | 80.00 | 75.37 | 76.09 | 76.09 | -1.57% | 8,845 |
| Dec 29, 2025 | 80.80 | 80.80 | 75.60 | 77.30 | 77.30 | -1.38% | 24,535 |
| Dec 26, 2025 | 73.00 | 79.89 | 73.00 | 78.38 | 78.38 | 4.52% | 45,821 |
| Dec 24, 2025 | 74.50 | 76.79 | 73.50 | 74.99 | 74.99 | 1.30% | 22,850 |
| Dec 23, 2025 | 72.67 | 75.45 | 72.01 | 74.03 | 74.03 | 1.87% | 21,896 |
| Dec 22, 2025 | 73.89 | 73.89 | 71.81 | 72.67 | 72.67 | 0.06% | 2,324 |
| Dec 19, 2025 | 71.50 | 73.50 | 70.20 | 72.63 | 72.63 | 1.51% | 8,667 |
| Dec 18, 2025 | 71.36 | 72.70 | 70.15 | 71.55 | 71.55 | 0.27% | 5,931 |
| Dec 17, 2025 | 73.60 | 73.60 | 71.15 | 71.36 | 71.36 | -2.05% | 6,551 |
| Dec 16, 2025 | 72.85 | 74.20 | 72.15 | 72.85 | 72.85 | -1.10% | 9,244 |
| Dec 15, 2025 | 72.81 | 74.50 | 72.81 | 73.66 | 73.66 | 0.45% | 3,984 |
| Dec 12, 2025 | 74.01 | 74.80 | 73.06 | 73.33 | 73.33 | -0.31% | 2,539 |
| Dec 11, 2025 | 72.50 | 74.85 | 72.50 | 73.56 | 73.56 | 0.44% | 6,529 |
| Dec 10, 2025 | 74.90 | 76.89 | 72.20 | 73.24 | 73.24 | -0.39% | 11,606 |
| Dec 9, 2025 | 74.00 | 75.00 | 71.00 | 73.53 | 73.53 | 1.10% | 7,984 |
| Dec 8, 2025 | 74.90 | 74.90 | 72.30 | 72.73 | 72.73 | -0.99% | 8,587 |
| Dec 5, 2025 | 74.05 | 75.90 | 73.26 | 73.46 | 73.46 | 0.08% | 8,249 |
| Dec 4, 2025 | 72.70 | 75.20 | 72.67 | 73.40 | 73.40 | -0.54% | 6,600 |
| Dec 3, 2025 | 74.45 | 75.49 | 73.01 | 73.80 | 73.80 | -1.05% | 7,643 |
| Dec 2, 2025 | 76.09 | 77.00 | 72.55 | 74.58 | 74.58 | -1.98% | 7,965 |
| Dec 1, 2025 | 77.98 | 77.98 | 75.81 | 76.09 | 76.09 | 0.49% | 6,262 |
| Nov 28, 2025 | 77.50 | 77.50 | 75.22 | 75.72 | 75.72 | -1.26% | 4,741 |
| Nov 27, 2025 | 77.00 | 78.40 | 76.11 | 76.69 | 76.69 | 0.47% | 8,729 |
| Nov 26, 2025 | 75.33 | 77.48 | 75.33 | 76.33 | 76.33 | 0.78% | 6,080 |
| Nov 25, 2025 | 75.10 | 77.82 | 75.10 | 75.74 | 75.74 | -0.45% | 3,682 |
| Nov 24, 2025 | 79.00 | 81.00 | 75.21 | 76.08 | 76.08 | 1.43% | 18,218 |
| Nov 21, 2025 | 76.47 | 77.80 | 74.70 | 75.01 | 75.01 | -1.65% | 14,182 |
| Nov 20, 2025 | 77.50 | 77.50 | 76.02 | 76.27 | 76.27 | -1.66% | 5,474 |
| Nov 19, 2025 | 76.00 | 77.98 | 75.41 | 77.56 | 77.56 | 0.79% | 5,589 |
| Nov 18, 2025 | 77.20 | 78.99 | 76.20 | 76.95 | 76.95 | -1.17% | 9,260 |
| Nov 17, 2025 | 80.00 | 80.40 | 77.10 | 77.86 | 77.86 | -1.39% | 11,280 |
| Nov 14, 2025 | 79.00 | 82.88 | 77.40 | 78.96 | 78.96 | 4.79% | 29,303 |
| Nov 13, 2025 | 75.26 | 77.83 | 74.15 | 75.35 | 75.35 | -2.37% | 14,026 |