Bilcare Limited (NSE:BI)
India · Delayed Price · Currency is INR 74.29
+1.19 (1.63%)
At close: Nov 9, 2026
NSE:BI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 71.65 | 74.39 | 71.65 | 74.29 | 74.29 | 1.63% | 10,172 |
| Nov 8, 2026 | 72.89 | 73.89 | 71.00 | 73.10 | 73.10 | 2.29% | 820 |
| Nov 6, 2026 | 73.74 | 76.00 | 70.60 | 71.46 | 71.46 | -3.51% | 16,588 |
| Nov 5, 2026 | 78.91 | 79.00 | 73.50 | 74.06 | 74.06 | -4.27% | 30,899 |
| Nov 4, 2026 | 78.00 | 79.00 | 75.71 | 77.36 | 77.36 | -2.29% | 18,674 |
| Nov 3, 2026 | 80.65 | 82.00 | 78.23 | 79.17 | 79.17 | 0.11% | 13,316 |
| Nov 2, 2026 | 72.15 | 79.09 | 72.15 | 79.08 | 79.08 | 4.98% | 26,636 |
| Oct 30, 2026 | 79.50 | 80.64 | 75.33 | 75.33 | 75.33 | -4.99% | 11,304 |
| Oct 29, 2026 | 81.11 | 82.80 | 78.20 | 79.29 | 79.29 | -2.64% | 9,969 |
| Oct 28, 2026 | 83.03 | 84.19 | 81.00 | 81.44 | 81.44 | -1.43% | 4,397 |
| Oct 27, 2026 | 81.37 | 84.21 | 80.61 | 82.62 | 82.62 | 3.02% | 10,375 |
| Oct 26, 2026 | 80.04 | 88.04 | 79.66 | 80.20 | 80.20 | -4.35% | 16,631 |
| Oct 23, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -2.00% | 205 |
| Oct 22, 2026 | 86.00 | 86.00 | 85.50 | 85.56 | 85.56 | -1.75% | 1,611 |
| Oct 21, 2026 | 90.59 | 90.59 | 87.08 | 87.08 | 87.08 | -1.99% | 9,884 |
| Oct 19, 2026 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -2.00% | 2,585 |
| Oct 16, 2026 | 92.00 | 92.00 | 90.66 | 90.66 | 90.66 | -2.00% | 7,614 |
| Oct 15, 2026 | 92.51 | 92.51 | 91.55 | 92.51 | 92.51 | -0.49% | 2,217 |
| Oct 14, 2026 | 90.21 | 92.97 | 90.00 | 92.97 | 92.97 | 2.00% | 24,245 |
| Oct 13, 2026 | 93.00 | 93.00 | 91.15 | 91.15 | 91.15 | -2.00% | 10,540 |
| Oct 12, 2026 | 96.00 | 96.00 | 93.01 | 93.01 | 93.01 | -1.81% | 10,199 |
| Oct 9, 2026 | 94.72 | 94.72 | 94.69 | 94.72 | 94.72 | 1.99% | 8,635 |
| Oct 8, 2026 | 95.00 | 95.00 | 92.87 | 92.87 | 92.87 | -1.98% | 2,958 |
| Oct 7, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 1.99% | 6,748 |
| Oct 6, 2026 | 93.99 | 94.00 | 92.90 | 92.90 | 92.90 | -1.97% | 7,322 |
| Oct 5, 2026 | 98.60 | 98.60 | 94.77 | 94.77 | 94.77 | -2.00% | 8,260 |
| Oct 1, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -2.00% | 818 |
| Sep 30, 2026 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | -2.00% | 5,190 |
| Sep 29, 2026 | 96.74 | 100.68 | 96.74 | 100.68 | 100.68 | 2.00% | 13,447 |
| Sep 28, 2026 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | -2.00% | 3,110 |
| Sep 25, 2026 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | -1.99% | 6,526 |
| Sep 24, 2026 | 103.00 | 103.00 | 102.77 | 102.77 | 102.77 | -1.99% | 10,765 |
| Sep 23, 2026 | 107.00 | 107.01 | 104.86 | 104.86 | 104.86 | -2.00% | 5,725 |
| Sep 22, 2026 | 106.99 | 107.00 | 106.99 | 107.00 | 107.00 | -1.99% | 55,366 |
| Sep 21, 2026 | 112.00 | 113.00 | 108.00 | 109.17 | 109.17 | 1.44% | 80,719 |
| Sep 18, 2026 | 107.62 | 107.62 | 104.20 | 107.62 | 107.62 | 5.00% | 75,195 |
| 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 |