NSE:BCLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	35.91	35.99	35.11	35.25	-	-2.08%	297,936
Sep 8, 2026	36.48	36.88	35.77	36.00	36.00	-1.32%	353,778
Sep 7, 2026	36.78	36.99	36.22	36.48	36.48	-0.38%	419,893
Sep 4, 2026	36.37	37.95	36.04	36.62	36.62	1.10%	526,260
Sep 3, 2026	36.27	36.69	36.07	36.22	36.22	0.42%	304,892
Sep 2, 2026	36.39	36.72	35.97	36.07	36.07	-0.33%	473,912
Sep 1, 2026	36.58	37.05	36.00	36.19	36.19	-1.15%	532,349
Aug 31, 2026	37.00	37.02	36.00	36.61	36.61	-0.35%	627,573
Aug 28, 2026	37.02	37.13	36.55	36.74	36.74	-0.76%	402,479
Aug 27, 2026	37.55	37.61	36.87	37.02	37.02	-1.78%	471,336
Aug 26, 2026	37.84	38.88	37.52	37.69	37.69	-0.05%	1,639,069
Aug 25, 2026	37.98	38.30	37.42	37.71	37.71	-0.74%	716,112
Aug 24, 2026	36.62	39.10	36.52	37.99	37.99	4.08%	4,176,185
Aug 21, 2026	37.31	37.32	36.35	36.50	36.50	-1.86%	547,534
Aug 20, 2026	36.20	37.55	35.76	37.19	37.19	3.82%	1,176,947
Aug 19, 2026	36.27	36.59	35.78	35.82	35.82	-1.24%	465,828
Aug 18, 2026	36.38	37.25	36.11	36.27	36.27	-0.25%	569,274
Aug 17, 2026	35.21	37.85	35.21	36.36	36.36	2.05%	2,651,757
Aug 14, 2026	36.45	36.94	35.52	35.63	35.63	-2.52%	515,345
Aug 13, 2026	37.05	37.66	36.42	36.55	36.55	-2.48%	743,441
Aug 12, 2026	37.03	38.70	36.06	37.48	37.48	1.08%	606,256
Aug 11, 2026	37.62	37.62	36.70	37.08	37.08	-0.70%	448,537
Aug 10, 2026	37.00	37.90	36.56	37.34	37.34	1.03%	965,189
Aug 7, 2026	36.70	37.09	36.65	36.96	36.96	0.57%	367,622
Aug 6, 2026	37.03	37.43	36.60	36.75	36.75	-0.27%	511,450
Aug 5, 2026	37.80	37.80	36.50	36.85	36.85	-0.97%	541,603
Aug 4, 2026	37.89	37.94	37.05	37.21	37.21	-1.79%	575,944
Aug 3, 2026	37.75	38.25	37.00	37.89	37.89	3.13%	1,467,506
Jul 31, 2026	36.01	37.39	35.42	36.74	36.74	5.88%	2,439,931
Jul 30, 2026	34.47	34.99	34.18	34.70	34.70	0.12%	266,180
Jul 29, 2026	34.62	34.88	34.41	34.66	34.66	0.29%	252,112
Jul 28, 2026	35.29	35.30	34.50	34.56	34.56	-2.10%	323,080
Jul 27, 2026	35.90	36.08	35.00	35.30	35.30	-1.23%	780,267
Jul 24, 2026	34.90	35.95	34.45	35.74	35.74	2.20%	595,940
Jul 23, 2026	34.79	35.22	34.41	34.97	34.97	0.29%	470,678
Jul 22, 2026	34.94	35.65	34.62	34.87	34.87	-0.17%	930,708
Jul 21, 2026	35.41	35.52	34.79	34.93	34.93	-0.88%	485,848
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