NSE:BCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	10.05	10.11	9.54	9.67	9.67	-2.62%	10,976,505
Aug 14, 2026	9.69	10.08	9.61	9.93	9.93	2.69%	8,073,215
Aug 13, 2026	9.86	10.09	9.53	9.67	9.67	-2.03%	7,364,372
Aug 12, 2026	9.87	10.01	9.70	9.87	9.87	-0.10%	5,885,197
Aug 11, 2026	9.97	10.00	9.76	9.88	9.88	-	6,072,117
Aug 10, 2026	9.30	10.40	9.25	9.88	9.88	6.24%	27,780,596
Aug 7, 2026	9.22	9.41	9.22	9.30	9.30	0.65%	3,636,322
Aug 6, 2026	9.39	9.40	8.52	9.24	9.24	-1.49%	5,557,161
Aug 5, 2026	9.49	9.52	9.35	9.38	9.38	-0.85%	2,740,458
Aug 4, 2026	9.31	9.63	9.25	9.46	9.46	1.18%	5,797,052
Aug 3, 2026	9.38	9.50	9.30	9.35	9.35	0.21%	2,536,384
Jul 31, 2026	9.28	9.40	7.70	9.33	9.33	0.54%	5,026,553
Jul 30, 2026	9.40	9.40	9.26	9.28	9.28	-1.17%	2,182,820
Jul 29, 2026	9.31	9.43	9.26	9.39	9.39	0.97%	2,290,898
Jul 28, 2026	9.48	9.55	9.26	9.30	9.30	-1.80%	3,036,255
Jul 27, 2026	9.42	9.67	9.41	9.47	9.47	0.74%	2,716,706
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