BCPL Railway Infrastructure Limited (BOM:542057)
India · Delayed Price · Currency is INR 79.92
-2.58 (-3.13%)
At close: May 11, 2026
BOM:542057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 83.74 | 83.74 | 79.00 | 79.92 | 79.92 | -3.13% | 8,253 |
| May 8, 2026 | 79.00 | 86.88 | 79.00 | 82.50 | 82.50 | -1.87% | 16,824 |
| May 7, 2026 | 81.00 | 84.28 | 80.99 | 84.07 | 84.07 | 4.36% | 3,695 |
| May 6, 2026 | 83.73 | 87.68 | 78.17 | 80.56 | 80.56 | -5.53% | 33,679 |
| May 5, 2026 | 91.00 | 92.58 | 84.66 | 85.28 | 85.28 | -4.30% | 17,203 |
| May 4, 2026 | 85.76 | 90.29 | 85.76 | 89.11 | 89.11 | 4.05% | 59,708 |
| Apr 30, 2026 | 77.11 | 88.47 | 77.11 | 85.64 | 85.64 | 12.86% | 96,322 |
| Apr 29, 2026 | 77.00 | 77.00 | 73.79 | 75.88 | 75.88 | 7.25% | 5,221 |
| Apr 28, 2026 | 71.37 | 72.50 | 69.83 | 70.75 | 70.75 | 0.57% | 5,442 |
| Apr 27, 2026 | 68.16 | 71.90 | 68.16 | 70.35 | 70.35 | 3.21% | 2,207 |
| Apr 24, 2026 | 70.00 | 70.00 | 68.00 | 68.16 | 68.16 | -2.17% | 2,315 |
| Apr 23, 2026 | 72.52 | 72.52 | 69.47 | 69.67 | 69.67 | -1.54% | 5,461 |
| Apr 22, 2026 | 72.01 | 73.14 | 70.00 | 70.76 | 70.76 | -1.74% | 7,121 |
| Apr 21, 2026 | 69.00 | 73.00 | 68.48 | 72.01 | 72.01 | 7.09% | 14,281 |
| Apr 20, 2026 | 67.40 | 68.32 | 66.89 | 67.24 | 67.24 | -0.52% | 3,081 |
| Apr 17, 2026 | 68.56 | 69.18 | 67.05 | 67.59 | 67.59 | -0.50% | 3,922 |
| Apr 16, 2026 | 69.90 | 69.90 | 67.42 | 67.93 | 67.93 | 1.40% | 3,799 |
| Apr 15, 2026 | 67.90 | 67.95 | 66.04 | 66.99 | 66.99 | 2.17% | 7,574 |
| Apr 13, 2026 | 64.50 | 66.50 | 63.25 | 65.57 | 65.57 | -1.77% | 11,330 |
| Apr 10, 2026 | 70.90 | 70.90 | 66.05 | 66.75 | 66.75 | -2.23% | 12,122 |
| Apr 9, 2026 | 70.90 | 70.90 | 67.51 | 68.27 | 68.27 | 0.03% | 2,876 |
| Apr 8, 2026 | 74.00 | 74.00 | 68.00 | 68.25 | 68.25 | 1.26% | 4,094 |
| Apr 7, 2026 | 67.07 | 69.09 | 66.00 | 67.40 | 67.40 | 0.49% | 9,632 |
| Apr 6, 2026 | 70.87 | 70.87 | 65.73 | 67.07 | 67.07 | 2.65% | 16,763 |
| Apr 2, 2026 | 66.50 | 68.16 | 64.01 | 65.34 | 65.34 | -4.14% | 12,697 |
| Apr 1, 2026 | 71.00 | 75.40 | 67.00 | 68.16 | 68.16 | -1.66% | 28,092 |
| Mar 30, 2026 | 79.00 | 79.00 | 66.00 | 69.31 | 69.31 | -4.00% | 56,411 |
| Mar 27, 2026 | 65.89 | 73.50 | 63.18 | 72.20 | 72.20 | 16.56% | 84,278 |
| Mar 25, 2026 | 57.65 | 65.00 | 57.65 | 61.94 | 61.94 | 9.84% | 52,524 |
| Mar 24, 2026 | 59.65 | 61.00 | 55.40 | 56.39 | 56.39 | -0.74% | 10,994 |
| Mar 23, 2026 | 58.06 | 59.61 | 56.30 | 56.81 | 56.81 | -3.48% | 13,828 |
| Mar 20, 2026 | 60.27 | 61.86 | 58.11 | 58.86 | 58.86 | -2.34% | 13,494 |
| Mar 19, 2026 | 62.28 | 62.28 | 59.21 | 60.27 | 60.27 | -1.31% | 5,609 |
| Mar 18, 2026 | 62.86 | 62.86 | 59.05 | 61.07 | 61.07 | -0.63% | 10,302 |
| Mar 17, 2026 | 59.20 | 61.98 | 59.20 | 61.46 | 61.46 | 1.74% | 5,483 |
| Mar 16, 2026 | 61.50 | 61.50 | 59.51 | 60.41 | 60.41 | -1.36% | 8,170 |
| Mar 13, 2026 | 61.98 | 62.98 | 60.90 | 61.24 | 61.24 | -0.65% | 6,116 |
| Mar 12, 2026 | 60.15 | 62.25 | 60.02 | 61.64 | 61.64 | 1.97% | 26,493 |
| Mar 11, 2026 | 61.90 | 62.69 | 60.03 | 60.45 | 60.45 | -1.82% | 9,016 |
| Mar 10, 2026 | 60.00 | 61.80 | 60.00 | 61.57 | 61.57 | -0.08% | 9,911 |
| Mar 9, 2026 | 63.80 | 63.80 | 60.20 | 61.62 | 61.62 | -2.73% | 17,153 |
| Mar 6, 2026 | 63.00 | 64.50 | 61.50 | 63.35 | 63.35 | 0.91% | 8,987 |
| Mar 5, 2026 | 61.00 | 63.00 | 61.00 | 62.78 | 62.78 | 2.31% | 5,197 |
| Mar 4, 2026 | 62.20 | 62.50 | 60.20 | 61.36 | 61.36 | -2.04% | 13,618 |
| Mar 2, 2026 | 65.11 | 65.65 | 61.30 | 62.64 | 62.64 | -3.79% | 15,505 |
| Feb 27, 2026 | 65.43 | 66.00 | 65.00 | 65.11 | 65.11 | - | 7,069 |
| Feb 26, 2026 | 66.30 | 66.94 | 64.61 | 65.11 | 65.11 | -1.39% | 14,750 |
| Feb 25, 2026 | 66.72 | 68.41 | 65.65 | 66.03 | 66.03 | -1.58% | 10,591 |
| Feb 24, 2026 | 67.37 | 68.82 | 66.51 | 67.09 | 67.09 | -0.42% | 7,488 |
| Feb 23, 2026 | 66.60 | 68.50 | 65.70 | 67.37 | 67.37 | -0.80% | 7,794 |