BCPL Railway Infrastructure Limited (BOM:542057)
India · Delayed Price · Currency is INR 71.10
+1.20 (1.72%)
At close: Aug 21, 2026
BOM:542057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 70.25 | 72.53 | 70.25 | 71.85 | 71.85 | - | 1,399 |
| Jul 9, 2026 | 70.16 | 73.21 | 70.10 | 71.85 | 71.85 | 1.20% | 3,573 |
| Jul 8, 2026 | 73.22 | 73.22 | 70.50 | 71.00 | 71.00 | -2.15% | 5,404 |
| Jul 7, 2026 | 71.15 | 74.36 | 71.15 | 72.56 | 72.56 | -0.55% | 2,240 |
| Jul 6, 2026 | 76.40 | 76.40 | 72.63 | 72.96 | 72.96 | 0.10% | 2,162 |
| Jul 3, 2026 | 72.55 | 74.99 | 72.55 | 72.89 | 72.89 | 0.28% | 3,459 |
| Jul 2, 2026 | 72.10 | 74.62 | 72.10 | 72.69 | 72.69 | -2.01% | 4,145 |
| Jul 1, 2026 | 78.00 | 78.00 | 73.50 | 74.18 | 74.18 | 1.15% | 1,672 |
| Jun 30, 2026 | 72.11 | 74.28 | 71.93 | 73.34 | 73.34 | -0.19% | 6,324 |
| Jun 29, 2026 | 70.50 | 74.26 | 70.50 | 73.48 | 73.48 | 1.69% | 2,006 |
| Jun 25, 2026 | 78.00 | 78.00 | 71.28 | 72.26 | 72.26 | -3.49% | 4,280 |
| Jun 24, 2026 | 76.17 | 76.17 | 73.97 | 74.87 | 74.87 | 0.52% | 2,032 |
| Jun 23, 2026 | 75.97 | 76.24 | 74.13 | 74.48 | 74.48 | -2.40% | 2,857 |
| Jun 22, 2026 | 75.99 | 76.95 | 75.27 | 76.31 | 76.31 | 1.76% | 3,482 |
| Jun 19, 2026 | 77.62 | 77.93 | 74.72 | 74.99 | 74.99 | -1.46% | 8,087 |
| Jun 18, 2026 | 79.99 | 79.99 | 75.50 | 76.10 | 76.10 | -1.10% | 2,382 |
| Jun 17, 2026 | 74.00 | 80.86 | 74.00 | 76.95 | 76.95 | 1.32% | 12,681 |
| Jun 16, 2026 | 79.00 | 79.00 | 73.87 | 75.95 | 75.95 | -1.35% | 6,389 |
| Jun 15, 2026 | 81.00 | 81.00 | 76.01 | 76.99 | 76.99 | 0.03% | 5,374 |
| Jun 12, 2026 | 81.55 | 81.55 | 76.26 | 76.97 | 76.97 | 1.81% | 749 |