NSE:BCLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	36.53	36.56	35.02	35.24	35.24	-3.37%	898,022
Jul 17, 2026	36.10	37.59	36.05	36.47	36.47	0.97%	791,067
Jul 16, 2026	36.49	37.41	35.72	36.12	36.12	0.14%	928,404
Jul 15, 2026	38.00	38.25	35.75	36.07	36.07	-4.55%	3,082,064
Jul 14, 2026	37.62	40.00	37.23	37.79	37.79	1.70%	17,216,432
Jul 13, 2026	33.50	39.60	33.50	37.16	37.16	8.53%	58,370,999
Jul 10, 2026	34.10	34.64	33.60	34.24	34.24	0.79%	326,575
Jul 9, 2026	33.70	34.29	33.47	33.97	33.97	1.74%	327,490
Jul 8, 2026	34.39	34.80	33.21	33.39	33.39	-3.47%	405,199
Jul 7, 2026	35.84	35.85	34.50	34.59	34.59	-3.41%	490,409
Jul 6, 2026	36.60	37.24	35.47	35.81	35.81	-1.94%	745,627
Jul 3, 2026	35.17	36.90	35.00	36.52	36.52	3.84%	1,577,877
Jul 2, 2026	34.83	35.49	34.73	35.17	35.17	1.56%	572,115
Jul 1, 2026	33.97	36.35	33.97	34.63	34.63	2.33%	1,444,481
Jun 30, 2026	33.87	34.85	33.76	33.84	33.84	0.12%	880,913
Jun 29, 2026	34.11	34.59	33.70	33.80	33.80	-1.02%	453,474
Jun 25, 2026	34.60	35.10	33.58	34.15	34.15	-1.07%	769,649
Jun 24, 2026	34.88	34.88	34.04	34.52	34.52	-0.63%	566,321
Jun 23, 2026	35.50	36.18	34.45	34.74	34.74	-3.18%	876,602
Jun 22, 2026	36.15	36.89	35.70	35.88	35.88	-3.42%	1,194,462
Jun 19, 2026	37.61	37.79	36.87	37.15	37.15	-1.25%	527,224
Jun 18, 2026	37.49	38.50	37.40	37.62	37.62	0.56%	794,304
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