BCPL Railway Infrastructure Limited (BOM:542057)
India · Delayed Price · Currency is INR 66.31
-0.89 (-1.32%)
At close: Nov 9, 2026
BOM:542057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 66.69 | 66.85 | 64.55 | 66.31 | 66.31 | -1.32% | 1,310 |
| Nov 8, 2026 | 65.59 | 67.40 | 65.59 | 67.20 | 67.20 | 2.50% | 1,192 |
| Nov 6, 2026 | 65.13 | 67.99 | 65.13 | 65.56 | 65.56 | -3.72% | 1,130 |
| Nov 5, 2026 | 65.96 | 69.85 | 65.02 | 68.09 | 68.09 | 6.31% | 2,139 |
| Nov 4, 2026 | 64.11 | 66.35 | 62.50 | 64.05 | 64.05 | -0.31% | 3,922 |
| Nov 3, 2026 | 63.25 | 65.99 | 63.25 | 64.25 | 64.25 | 0.36% | 2,712 |
| Nov 2, 2026 | 63.55 | 65.90 | 63.30 | 64.02 | 64.02 | -2.82% | 2,423 |
| Oct 30, 2026 | 66.61 | 66.61 | 64.50 | 65.88 | 65.88 | 0.41% | 419 |
| Oct 29, 2026 | 66.05 | 66.98 | 64.55 | 65.61 | 65.61 | -0.29% | 2,559 |
| Oct 28, 2026 | 63.50 | 66.01 | 63.01 | 65.80 | 65.80 | 3.62% | 3,225 |
| Oct 27, 2026 | 61.98 | 65.80 | 59.25 | 63.50 | 63.50 | 2.45% | 2,667 |
| Oct 26, 2026 | 58.70 | 62.00 | 58.70 | 61.98 | 61.98 | 1.03% | 1,409 |
| Oct 23, 2026 | 64.69 | 64.69 | 61.00 | 61.35 | 61.35 | -2.73% | 3,507 |
| Oct 22, 2026 | 69.80 | 69.80 | 61.20 | 63.07 | 63.07 | -7.89% | 11,953 |
| Oct 21, 2026 | 67.76 | 70.90 | 67.76 | 68.47 | 68.47 | -0.94% | 4,255 |
| Oct 19, 2026 | 66.80 | 70.63 | 66.29 | 69.12 | 69.12 | 6.34% | 6,939 |
| Oct 16, 2026 | 65.00 | 67.97 | 64.91 | 65.00 | 65.00 | 1.25% | 3,000 |
| Oct 15, 2026 | 65.21 | 65.89 | 64.01 | 64.20 | 64.20 | -1.55% | 219 |
| Oct 14, 2026 | 64.94 | 66.59 | 63.50 | 65.21 | 65.21 | 0.42% | 1,399 |
| Oct 13, 2026 | 62.64 | 69.39 | 62.64 | 64.94 | 64.94 | 1.07% | 807 |
| Oct 12, 2026 | 68.30 | 68.30 | 64.00 | 64.25 | 64.25 | -0.17% | 893 |
| Oct 9, 2026 | 66.15 | 66.90 | 64.25 | 64.36 | 64.36 | -1.23% | 2,496 |
| Oct 8, 2026 | 63.35 | 67.10 | 63.35 | 65.16 | 65.16 | -2.02% | 4,962 |
| Oct 7, 2026 | 67.00 | 68.14 | 66.10 | 66.50 | 66.50 | -0.60% | 613 |
| Oct 6, 2026 | 68.90 | 69.29 | 65.03 | 66.90 | 66.90 | 0.94% | 5,080 |
| Oct 5, 2026 | 70.35 | 70.35 | 66.00 | 66.28 | 66.28 | -0.72% | 1,836 |
| Oct 1, 2026 | 68.09 | 68.09 | 66.00 | 66.76 | 66.76 | -2.87% | 1,412 |
| Sep 30, 2026 | 69.70 | 72.00 | 66.50 | 68.73 | 68.73 | 1.13% | 3,579 |
| Sep 29, 2026 | 67.70 | 69.00 | 67.00 | 67.96 | 67.96 | -0.26% | 892 |
| Sep 28, 2026 | 67.80 | 69.85 | 67.70 | 68.14 | 68.14 | -0.47% | 4,145 |
| Sep 25, 2026 | 67.55 | 69.10 | 67.10 | 68.46 | 68.46 | -0.10% | 3,914 |
| Sep 24, 2026 | 71.00 | 73.05 | 67.99 | 68.53 | 68.53 | -1.61% | 10,517 |
| Sep 23, 2026 | 70.37 | 70.37 | 69.00 | 69.65 | 69.65 | 0.96% | 787 |
| Sep 22, 2026 | 70.20 | 72.35 | 68.60 | 68.99 | 68.99 | -1.12% | 3,503 |
| Sep 21, 2026 | 67.80 | 71.40 | 66.55 | 69.77 | 69.77 | 4.73% | 14,392 |
| 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% | 8,572 |
| 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 |