NSE:BCLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	28.45	29.80	26.94	29.10	29.10	0.66%	829,144
Apr 1, 2026	26.21	29.08	26.21	28.91	28.91	10.94%	908,929
Mar 30, 2026	26.79	27.73	25.74	26.06	26.06	-2.72%	1,275,137
Mar 27, 2026	27.80	27.80	26.10	26.79	26.79	-3.77%	1,207,437
Mar 25, 2026	26.60	28.42	26.60	27.84	27.84	4.58%	1,179,413
Mar 24, 2026	26.30	26.99	25.85	26.62	26.62	3.66%	1,009,047
Mar 23, 2026	26.70	26.98	25.53	25.68	25.68	-5.24%	807,861
Mar 20, 2026	27.53	27.89	26.99	27.10	27.10	0.37%	544,188
Mar 19, 2026	27.06	27.79	26.90	27.00	27.00	-2.70%	340,415
Mar 18, 2026	26.75	28.30	26.75	27.75	27.75	3.78%	673,596
Mar 17, 2026	26.95	27.28	26.60	26.74	26.74	-1.00%	569,883
Mar 16, 2026	27.00	27.59	26.53	27.01	27.01	-	882,960
Mar 13, 2026	28.26	28.26	26.88	27.01	27.01	-4.42%	666,729
Mar 12, 2026	28.20	28.49	27.80	28.26	28.26	-0.98%	399,154
Mar 11, 2026	28.60	28.90	28.41	28.54	28.54	0.07%	490,058
Mar 10, 2026	28.00	28.65	27.82	28.52	28.52	3.41%	709,465
Mar 9, 2026	27.45	28.04	26.91	27.58	27.58	-0.58%	795,579
Mar 6, 2026	27.99	27.99	27.50	27.74	27.74	-0.39%	521,000
Mar 5, 2026	28.53	28.53	27.60	27.85	27.85	-2.76%	582,573
Mar 4, 2026	27.11	28.99	26.97	28.64	28.64	3.06%	1,332,600
Mar 2, 2026	27.00	27.92	27.00	27.79	27.79	-2.97%	664,415
Feb 27, 2026	28.15	29.38	28.02	28.64	28.64	1.56%	693,998
Feb 26, 2026	27.82	28.54	27.80	28.20	28.20	1.37%	475,801
Feb 25, 2026	28.19	28.19	27.72	27.82	27.82	-1.07%	329,600
Feb 24, 2026	28.05	28.33	27.74	28.12	28.12	-0.74%	365,460
Feb 23, 2026	29.00	29.14	28.07	28.33	28.33	-2.01%	355,559
Feb 20, 2026	28.55	29.33	28.42	28.91	28.91	0.35%	371,409
Feb 19, 2026	29.20	29.43	28.50	28.81	28.81	-1.13%	339,581
Feb 18, 2026	29.33	29.58	28.92	29.14	29.14	-0.65%	316,814
Feb 17, 2026	28.80	29.61	28.80	29.33	29.33	0.79%	513,652
Feb 16, 2026	29.59	29.69	28.50	29.10	29.10	-2.15%	694,029
Feb 13, 2026	30.69	30.69	29.55	29.74	29.74	-3.82%	707,988
Feb 12, 2026	31.81	31.99	30.60	30.92	30.92	-2.80%	508,890
Feb 11, 2026	30.97	32.00	30.84	31.81	31.81	3.15%	777,031
Feb 10, 2026	30.95	31.34	30.54	30.84	30.84	-0.03%	778,673
Feb 9, 2026	28.49	31.54	28.04	30.85	30.85	10.02%	3,135,180
Feb 6, 2026	28.37	28.75	27.68	28.04	28.04	-1.23%	467,190
Feb 5, 2026	28.80	28.82	28.12	28.39	28.39	-1.49%	207,519
Feb 4, 2026	28.00	29.00	27.83	28.82	28.82	3.56%	681,389
Feb 3, 2026	27.99	28.32	27.35	27.83	27.83	1.90%	552,979
Feb 2, 2026	27.99	27.99	26.07	27.31	27.31	-0.73%	572,415
Feb 1, 2026	28.00	28.28	27.26	27.51	27.51	-1.04%	364,645