BCPL Railway Infrastructure Limited (BOM:542057)
India · Delayed Price · Currency is INR 69.77
+3.15 (4.73%)
At close: Sep 21, 2026
BOM:542057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 67.80 | 69.09 | 66.55 | 66.62 | 66.62 | - | 5,267 |
| Sep 18, 2026 | 68.39 | 68.39 | 66.10 | 66.62 | 66.62 | -2.60% | 2,080 |
| Sep 17, 2026 | 67.61 | 68.76 | 66.55 | 68.40 | 68.40 | 0.68% | 1,248 |
| Sep 16, 2026 | 66.65 | 68.73 | 66.65 | 67.94 | 67.94 | 0.06% | 1,224 |
| Sep 15, 2026 | 71.25 | 71.25 | 67.55 | 67.90 | 67.90 | -3.19% | 4,169 |
| Sep 11, 2026 | 71.05 | 71.96 | 69.00 | 70.14 | 70.14 | -0.99% | 2,249 |
| Sep 10, 2026 | 70.80 | 72.01 | 70.00 | 70.84 | 70.84 | -1.94% | 2,288 |
| Sep 9, 2026 | 70.15 | 72.85 | 68.60 | 72.24 | 72.24 | 0.95% | 8,708 |
| Sep 8, 2026 | 71.69 | 74.00 | 69.11 | 71.56 | 71.56 | 5.02% | 17,858 |
| Sep 7, 2026 | 69.77 | 70.55 | 68.06 | 68.14 | 68.14 | -0.38% | 3,494 |
| Sep 4, 2026 | 67.11 | 71.50 | 67.11 | 68.40 | 68.40 | 0.59% | 8,464 |
| Sep 3, 2026 | 67.70 | 68.70 | 67.06 | 68.00 | 68.00 | -0.19% | 2,748 |
| Sep 2, 2026 | 68.79 | 68.89 | 67.32 | 68.13 | 68.13 | -0.32% | 484 |
| Sep 1, 2026 | 68.00 | 69.78 | 67.50 | 68.35 | 68.35 | -0.67% | 1,896 |
| Aug 31, 2026 | 68.95 | 70.00 | 67.50 | 68.81 | 68.81 | -0.20% | 3,952 |
| Aug 28, 2026 | 71.00 | 71.00 | 68.25 | 68.95 | 68.95 | -2.06% | 1,441 |
| Aug 27, 2026 | 69.72 | 70.40 | 69.15 | 70.40 | 70.40 | 1.47% | 1,166 |
| Aug 26, 2026 | 68.60 | 70.76 | 68.60 | 69.38 | 69.38 | -0.98% | 2,138 |
| Aug 25, 2026 | 70.10 | 70.50 | 68.25 | 70.07 | 70.07 | -0.60% | 3,137 |
| Aug 24, 2026 | 69.05 | 71.00 | 69.05 | 70.49 | 70.49 | -0.86% | 1,400 |
| Aug 21, 2026 | 72.85 | 72.85 | 70.10 | 71.10 | 71.10 | 1.72% | 413 |
| Aug 20, 2026 | 69.60 | 71.31 | 69.00 | 69.90 | 69.90 | -0.01% | 1,966 |
| Aug 19, 2026 | 71.10 | 71.10 | 69.08 | 69.91 | 69.91 | -0.21% | 2,021 |
| Aug 18, 2026 | 77.50 | 77.50 | 69.32 | 70.06 | 70.06 | -3.41% | 1,750 |
| Aug 17, 2026 | 77.50 | 77.50 | 72.50 | 72.53 | 72.53 | -0.32% | 9,373 |
| Aug 14, 2026 | 68.10 | 78.00 | 66.50 | 72.76 | 72.76 | 5.19% | 8,761 |
| Aug 13, 2026 | 68.10 | 71.15 | 68.10 | 69.17 | 69.17 | -2.07% | 2,477 |
| Aug 12, 2026 | 69.00 | 71.00 | 68.77 | 70.63 | 70.63 | 2.20% | 5,974 |
| Aug 11, 2026 | 69.00 | 70.40 | 68.61 | 69.11 | 69.11 | -0.14% | 442 |
| Aug 10, 2026 | 70.01 | 70.84 | 68.80 | 69.21 | 69.21 | -1.13% | 1,285 |
| Aug 7, 2026 | 71.70 | 71.70 | 68.85 | 70.00 | 70.00 | 0.55% | 746 |
| Aug 6, 2026 | 68.80 | 70.84 | 68.31 | 69.62 | 69.62 | 0.58% | 1,575 |
| Aug 5, 2026 | 70.20 | 70.20 | 69.00 | 69.22 | 69.22 | 0.13% | 1,188 |
| Aug 4, 2026 | 70.00 | 70.99 | 68.38 | 69.13 | 69.13 | -2.00% | 4,053 |
| Aug 3, 2026 | 74.40 | 74.40 | 70.15 | 70.54 | 70.54 | 2.26% | 855 |
| Jul 31, 2026 | 70.00 | 71.89 | 68.66 | 68.98 | 68.98 | -1.06% | 2,313 |
| Jul 30, 2026 | 69.70 | 70.74 | 69.21 | 69.72 | 69.72 | -0.91% | 781 |
| Jul 29, 2026 | 70.98 | 70.98 | 70.20 | 70.36 | 70.36 | -0.87% | 433 |
| Jul 28, 2026 | 71.29 | 72.05 | 70.05 | 70.98 | 70.98 | 0.23% | 565 |
| Jul 27, 2026 | 71.49 | 71.49 | 70.00 | 70.82 | 70.82 | 0.94% | 2,240 |
| Jul 24, 2026 | 71.29 | 71.29 | 69.15 | 70.16 | 70.16 | 0.14% | 691 |
| Jul 23, 2026 | 69.53 | 70.50 | 69.53 | 70.06 | 70.06 | 0.17% | 2,874 |
| Jul 22, 2026 | 70.80 | 71.29 | 69.50 | 69.94 | 69.94 | -1.21% | 728 |
| Jul 21, 2026 | 71.12 | 71.55 | 70.25 | 70.80 | 70.80 | -0.45% | 2,466 |
| Jul 20, 2026 | 70.48 | 71.45 | 69.18 | 71.12 | 71.12 | 0.03% | 2,359 |
| Jul 17, 2026 | 70.01 | 71.19 | 70.01 | 71.10 | 71.10 | -0.43% | 1,219 |
| Jul 16, 2026 | 70.23 | 71.54 | 70.23 | 71.41 | 71.41 | 0.28% | 1,013 |
| Jul 15, 2026 | 69.64 | 71.30 | 69.64 | 71.21 | 71.21 | 0.81% | 1,374 |
| Jul 14, 2026 | 72.00 | 72.00 | 69.75 | 70.64 | 70.64 | 0.18% | 1,109 |
| Jul 13, 2026 | 75.99 | 75.99 | 70.29 | 70.51 | 70.51 | -1.86% | 1,859 |