NSE:BCLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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