Bilcare Limited (NSE:BI)
India · Delayed Price · Currency is INR 102.50
+4.88 (5.00%)
At close: Sep 17, 2026
NSE:BI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 99.00 | 102.50 | 97.50 | 102.50 | 102.50 | 5.00% | 28,323 |
| Sep 16, 2026 | 99.00 | 102.43 | 92.69 | 97.62 | 97.62 | 0.06% | 40,895 |
| Sep 15, 2026 | 93.00 | 97.56 | 91.25 | 97.56 | 97.56 | 4.99% | 29,669 |
| Sep 11, 2026 | 89.99 | 93.60 | 87.75 | 92.92 | 92.92 | 3.44% | 31,238 |
| Sep 10, 2026 | 89.06 | 92.00 | 89.00 | 89.83 | 89.83 | -2.00% | 26,345 |
| Sep 9, 2026 | 92.61 | 94.00 | 91.31 | 91.66 | 91.66 | -4.63% | 32,476 |
| Sep 8, 2026 | 104.90 | 104.90 | 95.61 | 96.11 | 96.11 | -4.50% | 191,760 |
| Sep 7, 2026 | 100.64 | 100.64 | 100.60 | 100.64 | 100.64 | 5.00% | 207,087 |
| Sep 4, 2026 | 93.57 | 95.85 | 91.52 | 95.85 | 95.85 | 5.00% | 89,587 |
| Sep 3, 2026 | 88.89 | 91.39 | 87.04 | 91.29 | 91.29 | 4.88% | 25,313 |
| Sep 2, 2026 | 87.00 | 91.50 | 85.00 | 87.04 | 87.04 | -0.25% | 46,584 |
| Sep 1, 2026 | 90.80 | 91.60 | 86.26 | 87.26 | 87.26 | -3.90% | 35,725 |
| Aug 31, 2026 | 90.00 | 92.69 | 89.01 | 90.80 | 90.80 | -1.12% | 27,978 |
| Aug 28, 2026 | 86.99 | 91.95 | 85.00 | 91.83 | 91.83 | 4.85% | 31,014 |
| Aug 27, 2026 | 91.60 | 91.60 | 87.47 | 87.58 | 87.58 | -4.88% | 34,218 |
| Aug 26, 2026 | 94.00 | 96.00 | 90.00 | 92.07 | 92.07 | -2.46% | 19,377 |
| Aug 25, 2026 | 97.64 | 97.64 | 90.63 | 94.39 | 94.39 | -1.05% | 59,397 |
| Aug 24, 2026 | 96.90 | 98.00 | 89.30 | 95.39 | 95.39 | 1.85% | 106,075 |
| Aug 21, 2026 | 99.50 | 99.50 | 92.15 | 93.66 | 93.66 | -2.68% | 39,388 |
| Aug 20, 2026 | 87.08 | 96.24 | 87.08 | 96.24 | 96.24 | 5.00% | 100,474 |
| Aug 19, 2026 | 103.04 | 111.51 | 91.25 | 91.66 | 91.66 | -9.59% | 1,005,935 |
| Aug 18, 2026 | 94.00 | 101.38 | 92.17 | 101.38 | 101.38 | 9.99% | 523,283 |
| Aug 17, 2026 | 86.00 | 92.17 | 79.20 | 92.17 | 92.17 | 20.00% | 719,068 |
| Aug 14, 2026 | 69.94 | 76.81 | 68.50 | 76.81 | 76.81 | 20.00% | 121,676 |
| Aug 13, 2026 | 62.80 | 66.99 | 62.80 | 64.01 | 64.01 | -0.94% | 19,374 |
| Aug 12, 2026 | 66.90 | 67.00 | 63.32 | 64.62 | 64.62 | -0.46% | 11,761 |
| Aug 11, 2026 | 62.50 | 68.50 | 61.00 | 64.92 | 64.92 | 6.86% | 30,816 |
| Aug 10, 2026 | 63.22 | 63.25 | 60.62 | 60.75 | 60.75 | -3.45% | 7,199 |
| Aug 7, 2026 | 61.01 | 63.50 | 61.01 | 62.92 | 62.92 | 2.73% | 5,344 |
| Aug 6, 2026 | 63.50 | 63.50 | 60.61 | 61.25 | 61.25 | -0.11% | 6,705 |
| Aug 5, 2026 | 59.37 | 62.60 | 59.37 | 61.32 | 61.32 | 1.31% | 5,681 |
| Aug 4, 2026 | 61.83 | 62.00 | 59.25 | 60.53 | 60.53 | -2.10% | 4,865 |
| Aug 3, 2026 | 59.07 | 62.50 | 59.07 | 61.83 | 61.83 | 4.99% | 14,711 |
| Jul 31, 2026 | 58.11 | 60.49 | 57.50 | 58.89 | 58.89 | 0.27% | 5,018 |
| Jul 30, 2026 | 60.90 | 60.90 | 58.20 | 58.73 | 58.73 | 0.91% | 1,054 |
| Jul 29, 2026 | 60.88 | 60.88 | 58.00 | 58.20 | 58.20 | -1.77% | 3,449 |
| Jul 28, 2026 | 58.60 | 60.88 | 58.50 | 59.25 | 59.25 | 1.35% | 2,296 |
| Jul 27, 2026 | 59.00 | 61.00 | 58.12 | 58.46 | 58.46 | -1.37% | 4,056 |
| Jul 24, 2026 | 60.00 | 60.99 | 59.25 | 59.27 | 59.27 | -3.64% | 3,990 |
| Jul 23, 2026 | 61.22 | 63.00 | 59.06 | 61.51 | 61.51 | 1.47% | 1,518 |
| Jul 22, 2026 | 60.70 | 62.98 | 60.00 | 60.62 | 60.62 | -0.13% | 3,889 |
| Jul 21, 2026 | 61.60 | 63.00 | 59.50 | 60.70 | 60.70 | -2.13% | 7,298 |
| Jul 20, 2026 | 61.00 | 62.35 | 61.00 | 62.02 | 62.02 | 1.17% | 723 |
| Jul 17, 2026 | 63.50 | 63.50 | 61.30 | 61.30 | 61.30 | -2.73% | 1,065 |
| Jul 16, 2026 | 63.00 | 64.85 | 61.00 | 63.02 | 63.02 | 0.24% | 12,049 |
| Jul 15, 2026 | 63.00 | 63.99 | 62.00 | 62.87 | 62.87 | -1.58% | 3,889 |
| Jul 14, 2026 | 64.45 | 64.45 | 63.10 | 63.88 | 63.88 | -0.20% | 1,214 |
| Jul 13, 2026 | 64.90 | 65.15 | 63.20 | 64.01 | 64.01 | 1.51% | 2,662 |
| Jul 10, 2026 | 65.13 | 65.88 | 62.50 | 63.06 | 63.06 | -2.40% | 13,704 |
| Jul 9, 2026 | 62.75 | 67.68 | 62.75 | 64.61 | 64.61 | 3.79% | 19,162 |