NSE:BCLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	31.31	32.14	31.05	31.29	31.29	0.16%	523,094
Oct 1, 2026	31.70	31.77	30.41	31.24	31.24	-1.73%	529,504
Sep 30, 2026	32.42	32.74	31.51	31.79	31.79	-1.94%	223,784
Sep 29, 2026	32.51	32.80	31.75	32.42	32.42	-0.31%	318,329
Sep 28, 2026	33.40	33.71	32.35	32.52	32.52	-3.56%	450,975
Sep 25, 2026	33.49	34.49	32.99	33.72	33.72	0.72%	786,893
Sep 24, 2026	33.99	34.09	33.14	33.48	33.48	-1.93%	428,082
Sep 23, 2026	33.58	34.84	32.70	34.14	34.14	1.97%	1,248,255
Sep 22, 2026	33.49	33.59	33.11	33.48	33.48	0.48%	419,750
Sep 21, 2026	33.14	33.42	32.77	33.32	33.32	0.79%	381,682
Sep 18, 2026	33.12	33.39	32.63	33.06	33.06	0.73%	347,328
Sep 17, 2026	32.98	33.52	32.71	33.17	32.82	0.58%	411,663
Sep 16, 2026	32.95	34.04	32.11	32.98	32.63	0.09%	758,362
Sep 15, 2026	34.60	34.64	32.10	32.95	32.60	-3.60%	648,439
Sep 11, 2026	34.94	35.06	34.01	34.18	33.82	-2.68%	573,427
Sep 10, 2026	35.43	35.59	35.01	35.12	34.75	-1.04%	253,699
Sep 9, 2026	35.91	35.99	34.90	35.49	35.12	-1.42%	606,197
Sep 8, 2026	36.48	36.88	35.77	36.00	35.62	-1.32%	353,778
Sep 7, 2026	36.78	36.99	36.22	36.48	36.10	-0.38%	419,893
Sep 4, 2026	36.37	37.95	36.04	36.62	36.23	1.10%	526,260
Sep 3, 2026	36.27	36.69	36.07	36.22	35.84	0.42%	304,892
Sep 2, 2026	36.39	36.72	35.97	36.07	35.69	-0.33%	473,912
Sep 1, 2026	36.58	37.05	36.00	36.19	35.81	-1.15%	532,349
Aug 31, 2026	37.00	37.02	36.00	36.61	36.22	-0.35%	627,573
Aug 28, 2026	37.02	37.13	36.55	36.74	36.35	-0.76%	402,479
Aug 27, 2026	37.55	37.61	36.87	37.02	36.63	-1.78%	471,336
Aug 26, 2026	37.84	38.88	37.52	37.69	37.29	-0.05%	1,639,069
Aug 25, 2026	37.98	38.30	37.42	37.71	37.31	-0.74%	716,112
Aug 24, 2026	36.62	39.10	36.52	37.99	37.59	4.08%	4,176,185
Aug 21, 2026	37.31	37.32	36.35	36.50	36.11	-1.86%	547,534
Aug 20, 2026	36.20	37.55	35.76	37.19	36.80	3.82%	1,176,947
Aug 19, 2026	36.27	36.59	35.78	35.82	35.44	-1.24%	465,828
Aug 18, 2026	36.38	37.25	36.11	36.27	35.89	-0.25%	569,274
Aug 17, 2026	35.21	37.85	35.21	36.36	35.98	2.05%	2,651,757
Aug 14, 2026	36.45	36.94	35.52	35.63	35.25	-2.52%	515,345
Aug 13, 2026	37.05	37.66	36.42	36.55	36.16	-2.48%	743,441
Aug 12, 2026	37.03	38.70	36.06	37.48	37.08	1.08%	606,256
Aug 11, 2026	37.62	37.62	36.70	37.08	36.69	-0.70%	448,537
Aug 10, 2026	37.00	37.90	36.56	37.34	36.95	1.03%	965,189
Aug 7, 2026	36.70	37.09	36.65	36.96	36.57	0.57%	367,622
Aug 6, 2026	37.03	37.43	36.60	36.75	36.36	-0.27%	511,450
Aug 5, 2026	37.80	37.80	36.50	36.85	36.46	-0.97%	541,603
Aug 4, 2026	37.89	37.94	37.05	37.21	36.82	-1.79%	575,944
Aug 3, 2026	37.75	38.25	37.00	37.89	37.49	3.13%	1,467,506
Jul 31, 2026	36.01	37.39	35.42	36.74	36.35	5.88%	2,439,931
Jul 30, 2026	34.47	34.99	34.18	34.70	34.33	0.12%	266,180
Jul 29, 2026	34.62	34.88	34.41	34.66	34.29	0.29%	252,112
Jul 28, 2026	35.29	35.30	34.50	34.56	34.20	-2.10%	323,080
Jul 27, 2026	35.90	36.08	35.00	35.30	34.93	-1.23%	780,267
Jul 24, 2026	34.90	35.95	34.45	35.74	35.36	2.20%	595,940