NSE:BCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	9.42	9.67	9.41	9.48	-	0.85%	2,725,049
Jul 24, 2026	9.35	9.49	9.22	9.40	9.40	0.43%	2,252,865
Jul 23, 2026	9.50	9.55	9.33	9.36	9.36	-1.47%	3,069,666
Jul 22, 2026	9.55	9.60	9.48	9.50	9.50	-1.04%	2,923,669
Jul 21, 2026	9.58	9.65	9.47	9.60	9.60	0.31%	2,399,671
Jul 20, 2026	9.50	9.77	9.50	9.57	9.57	-1.14%	2,325,594
Jul 17, 2026	9.75	9.80	9.55	9.68	9.68	-0.51%	3,204,392
Jul 16, 2026	9.84	9.95	9.55	9.73	9.73	-0.82%	5,442,611
Jul 15, 2026	9.65	10.18	9.60	9.81	9.81	1.87%	10,332,180
Jul 14, 2026	9.80	9.84	9.60	9.63	9.63	-1.73%	2,485,083
Jul 13, 2026	9.50	9.87	9.40	9.80	9.80	2.94%	3,926,075
Jul 10, 2026	9.50	9.74	9.50	9.52	9.52	1.06%	3,634,783
Jul 9, 2026	9.48	9.68	9.40	9.42	9.42	-0.63%	3,585,829
Jul 8, 2026	9.68	9.71	9.45	9.48	9.48	-2.17%	4,238,344
Jul 7, 2026	9.81	9.84	9.23	9.69	9.69	-1.22%	6,063,833
Jul 6, 2026	9.95	9.97	9.79	9.81	9.81	-1.60%	2,331,674
Jul 3, 2026	10.02	10.05	9.86	9.97	9.97	0.61%	3,585,794
Jul 2, 2026	9.93	10.00	9.70	9.91	9.91	0.71%	5,631,624
Jul 1, 2026	9.85	10.30	9.80	9.84	9.84	0.31%	7,470,343
Jun 30, 2026	9.83	9.94	9.77	9.81	9.81	-0.20%	3,051,281
Jun 29, 2026	9.82	10.23	9.70	9.83	9.83	0.10%	6,178,897
Jun 25, 2026	10.11	10.15	9.75	9.82	9.82	-2.58%	6,796,668
Jun 24, 2026	10.19	10.21	9.98	10.08	10.08	-0.79%	4,972,592
Jun 23, 2026	10.35	10.42	10.10	10.16	10.16	-2.03%	4,629,550
Jun 22, 2026	10.30	10.49	10.27	10.37	10.37	0.78%	4,957,200
Jun 19, 2026	10.37	10.45	10.19	10.29	10.29	-0.77%	6,627,822
Jun 18, 2026	10.35	10.49	10.22	10.37	10.37	0.68%	6,607,849
Jun 17, 2026	10.50	10.55	10.26	10.30	10.30	-0.87%	8,507,783
Jun 16, 2026	10.89	10.95	10.29	10.39	10.39	-4.24%	11,386,290
Jun 15, 2026	11.30	11.40	10.75	10.85	10.85	-0.55%	10,814,110
Jun 12, 2026	10.59	10.99	10.36	10.91	10.91	6.65%	12,407,550
Jun 11, 2026	10.25	10.74	10.05	10.23	10.23	-0.68%	11,027,950
Jun 10, 2026	10.95	10.95	10.25	10.30	10.30	-4.01%	7,257,351
Jun 9, 2026	10.93	11.36	10.57	10.73	10.73	-3.51%	18,406,012
Jun 8, 2026	12.00	12.49	11.02	11.12	11.12	-8.02%	27,808,804
Jun 5, 2026	12.10	13.10	11.91	12.09	12.09	4.31%	53,090,260
Jun 4, 2026	11.30	11.59	11.15	11.59	11.59	4.98%	11,703,990
Jun 3, 2026	10.65	11.04	10.57	11.04	11.04	4.94%	14,215,770
Jun 2, 2026	10.00	10.53	9.83	10.52	10.52	4.89%	10,216,800
Jun 1, 2026	10.33	10.44	10.00	10.03	10.03	-3.93%	5,420,720
May 29, 2026	10.29	10.58	10.16	10.44	10.44	1.46%	7,237,329
May 27, 2026	10.35	10.68	10.22	10.29	10.29	-0.58%	8,201,489
May 26, 2026	10.90	10.92	10.35	10.35	10.35	-4.96%	9,402,565
May 25, 2026	10.78	11.08	10.52	10.89	10.89	2.93%	10,500,060
May 22, 2026	11.03	11.03	10.23	10.58	10.58	0.67%	21,591,559
May 21, 2026	10.51	10.51	10.43	10.51	10.51	5.00%	2,456,917
May 20, 2026	9.74	10.01	9.63	10.01	10.01	4.93%	4,805,118
May 19, 2026	9.15	9.54	9.12	9.54	9.54	4.95%	4,505,521
May 18, 2026	9.23	9.23	8.79	9.09	9.09	-1.73%	2,419,270
May 15, 2026	9.20	9.35	9.03	9.25	9.25	1.98%	3,428,217