NSE:BCLIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	29.61	30.30	29.55	29.98	29.98	1.22%	242,504
Nov 9, 2026	29.35	30.00	29.01	29.62	29.62	1.72%	339,834
Nov 8, 2026	28.93	29.64	28.93	29.12	29.12	0.66%	99,016
Nov 6, 2026	29.10	29.27	27.50	28.93	28.93	-1.67%	277,613
Nov 5, 2026	29.04	29.87	29.04	29.42	29.42	1.80%	278,344
Nov 4, 2026	28.46	29.32	28.13	28.90	28.90	1.55%	399,713
Nov 3, 2026	28.80	29.06	28.34	28.46	28.46	-1.62%	300,431
Nov 2, 2026	29.00	31.48	27.15	28.93	28.93	-4.08%	3,122,720
Oct 30, 2026	30.59	30.84	29.80	30.16	30.16	-1.57%	186,928
Oct 29, 2026	30.31	31.00	29.66	30.64	30.64	1.93%	214,172
Oct 28, 2026	31.72	31.72	29.40	30.06	30.06	-0.96%	377,646
Oct 27, 2026	27.95	31.40	27.85	30.35	30.35	7.59%	1,400,827
Oct 26, 2026	27.20	28.97	27.10	28.21	28.21	3.03%	580,908
Oct 23, 2026	28.50	28.50	26.99	27.38	27.38	-3.59%	744,983
Oct 22, 2026	28.30	28.92	28.01	28.40	28.40	0.18%	360,625
Oct 21, 2026	29.12	29.33	28.10	28.35	28.35	-2.51%	420,468
Oct 19, 2026	30.31	31.86	28.10	29.08	29.08	-2.74%	872,116
Oct 16, 2026	29.97	30.12	29.00	29.90	29.90	0.37%	312,759
Oct 15, 2026	30.37	30.39	29.70	29.79	29.79	-1.91%	316,703
Oct 14, 2026	29.94	30.68	29.91	30.37	30.37	1.78%	265,236
Oct 13, 2026	30.07	30.50	29.00	29.84	29.84	-0.86%	500,059
Oct 12, 2026	30.30	30.98	29.92	30.10	30.10	-0.53%	390,502
Oct 9, 2026	29.93	30.58	29.79	30.26	30.26	1.27%	451,153
Oct 8, 2026	31.50	31.82	29.50	29.88	29.88	-5.29%	836,004
Oct 7, 2026	32.03	32.09	31.12	31.55	31.55	-1.50%	331,997
Oct 6, 2026	31.42	32.19	31.36	32.03	32.03	2.36%	365,447
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