BCPL Railway Infrastructure Limited (BOM:542057)
India · Delayed Price · Currency is INR 68.98
-0.74 (-1.06%)
At close: Jul 31, 2026
BOM:542057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 81.90 | 81.90 | 75.42 | 75.60 | 75.60 | -1.69% | 1,288 |
| Jun 10, 2026 | 78.00 | 78.43 | 76.85 | 76.90 | 76.90 | -1.56% | 1,828 |
| Jun 9, 2026 | 79.02 | 79.46 | 77.02 | 78.12 | 78.12 | 0.84% | 1,138 |
| Jun 8, 2026 | 77.05 | 79.01 | 74.96 | 77.47 | 77.47 | 0.94% | 6,232 |
| Jun 5, 2026 | 78.00 | 78.82 | 75.33 | 76.75 | 76.75 | -1.54% | 4,562 |
| Jun 4, 2026 | 78.68 | 79.12 | 76.32 | 77.95 | 77.95 | -0.43% | 9,468 |
| Jun 3, 2026 | 80.90 | 80.90 | 77.32 | 78.29 | 78.29 | 1.46% | 1,469 |
| Jun 2, 2026 | 81.01 | 81.48 | 75.00 | 77.16 | 77.16 | -4.33% | 11,655 |
| Jun 1, 2026 | 79.44 | 83.49 | 79.09 | 80.65 | 80.65 | -0.15% | 19,360 |
| May 29, 2026 | 83.99 | 84.00 | 78.49 | 80.77 | 80.77 | -0.83% | 10,356 |
| May 27, 2026 | 78.00 | 83.10 | 78.00 | 82.45 | 81.45 | 3.13% | 18,330 |
| May 26, 2026 | 76.00 | 81.28 | 73.80 | 79.95 | 78.98 | 8.33% | 28,348 |
| May 25, 2026 | 75.92 | 76.88 | 71.58 | 73.80 | 72.90 | -1.40% | 5,798 |
| May 22, 2026 | 79.99 | 79.99 | 73.98 | 74.85 | 73.94 | -0.23% | 4,383 |
| May 21, 2026 | 73.50 | 77.96 | 72.08 | 75.02 | 74.11 | 6.10% | 10,904 |