NSE:BCLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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