NSE:BCLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	38.00	38.19	37.25	37.41	37.41	-1.34%	658,407
Jun 16, 2026	38.47	38.68	36.94	37.92	37.92	-1.07%	1,272,225
Jun 15, 2026	38.74	39.75	38.02	38.33	38.33	1.43%	1,899,797
Jun 12, 2026	38.64	38.84	37.53	37.79	37.79	-0.92%	1,451,996
Jun 11, 2026	37.01	39.98	37.01	38.14	38.14	2.69%	5,487,377
Jun 10, 2026	38.25	38.90	36.60	37.14	37.14	-2.62%	1,790,608
Jun 9, 2026	37.76	38.90	36.54	38.14	38.14	3.03%	5,464,401
Jun 8, 2026	33.30	39.20	32.91	37.02	37.02	10.67%	21,987,247
Jun 5, 2026	32.80	33.85	32.22	33.45	33.45	3.75%	817,117
Jun 4, 2026	32.23	32.72	32.12	32.24	32.24	0.03%	272,235
Jun 3, 2026	32.30	32.51	31.86	32.23	32.23	-0.40%	308,755
Jun 2, 2026	32.05	32.63	31.52	32.36	32.36	0.75%	411,145
Jun 1, 2026	32.53	33.45	32.00	32.12	32.12	-1.59%	433,796
May 29, 2026	33.07	33.70	31.50	32.64	32.64	-0.82%	725,861
May 27, 2026	32.91	33.20	32.21	32.91	32.91	0.27%	785,545
May 26, 2026	33.79	34.00	32.50	32.82	32.82	-6.26%	1,618,017
May 25, 2026	35.70	37.00	32.35	35.01	35.01	0.40%	2,269,568
May 22, 2026	34.09	35.98	33.85	34.87	34.87	2.32%	1,047,182
May 21, 2026	34.11	34.66	34.00	34.08	34.08	-0.23%	331,055
May 20, 2026	33.85	35.17	33.61	34.16	34.16	1.04%	674,973
May 19, 2026	33.20	34.27	33.20	33.81	33.81	1.20%	244,501
May 18, 2026	33.07	34.74	33.07	33.41	33.41	-0.30%	848,114
May 15, 2026	33.94	34.45	32.40	33.51	33.51	-0.62%	501,388
May 14, 2026	34.50	34.50	33.36	33.72	33.72	-0.97%	503,827
May 13, 2026	34.50	34.94	33.94	34.05	34.05	-0.55%	478,156
May 12, 2026	35.98	36.59	34.01	34.24	34.24	-5.10%	998,280
May 11, 2026	35.85	37.35	35.21	36.08	36.08	0.11%	970,992
May 8, 2026	36.10	36.38	35.50	36.04	36.04	-0.28%	580,904
May 7, 2026	36.00	36.70	35.71	36.14	36.14	-0.50%	514,868
May 6, 2026	36.51	37.29	35.80	36.32	36.32	-0.57%	654,063
May 5, 2026	37.59	37.59	36.35	36.53	36.53	-2.33%	565,733
May 4, 2026	36.00	37.85	36.00	37.40	37.40	4.79%	1,623,486
Apr 30, 2026	35.11	36.86	34.50	35.69	35.69	2.91%	2,398,501
Apr 29, 2026	34.64	35.25	34.26	34.68	34.68	1.61%	558,880
Apr 28, 2026	33.90	34.78	33.90	34.13	34.13	-0.29%	475,935
Apr 27, 2026	34.30	34.78	34.00	34.23	34.23	0.82%	449,040
Apr 24, 2026	35.36	35.36	33.00	33.95	33.95	-2.55%	1,018,660
Apr 23, 2026	35.00	35.50	34.61	34.84	34.84	-	1,304,514
Apr 22, 2026	33.06	35.10	32.76	34.84	34.84	6.97%	1,677,337
Apr 21, 2026	33.33	33.33	32.30	32.57	32.57	-0.40%	291,715
Apr 20, 2026	33.98	34.40	32.20	32.70	32.70	-2.27%	528,192
Apr 17, 2026	32.60	33.89	32.60	33.46	33.46	1.70%	694,828
Apr 16, 2026	33.14	33.29	32.50	32.90	32.90	0.15%	651,192
Apr 15, 2026	32.45	33.00	32.20	32.85	32.85	2.27%	732,232
Apr 13, 2026	30.46	32.63	30.46	32.12	32.12	-0.86%	721,542
Apr 10, 2026	32.05	32.95	32.05	32.40	32.40	1.28%	419,058
Apr 9, 2026	32.90	33.09	31.80	31.99	31.99	-1.33%	643,210
Apr 8, 2026	32.60	32.74	31.80	32.42	32.42	1.69%	741,599
Apr 7, 2026	32.70	33.00	31.25	31.88	31.88	-2.12%	1,033,953
Apr 6, 2026	29.49	32.74	29.07	32.57	32.57	11.92%	3,640,114