Bilcare Limited (NSE:BI)
India · Delayed Price · Currency is INR 62.02
+0.72 (1.17%)
At close: Jul 20, 2026
NSE:BI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 62.00 | 65.00 | 61.90 | 62.25 | 62.25 | 0.37% | 5,568 |
| Jul 7, 2026 | 63.08 | 65.70 | 60.00 | 62.02 | 62.02 | -1.68% | 2,984 |
| Jul 6, 2026 | 58.05 | 68.00 | 58.05 | 63.08 | 63.08 | 5.75% | 41,129 |
| Jul 3, 2026 | 62.99 | 62.99 | 59.10 | 59.65 | 59.65 | -2.21% | 4,348 |
| Jul 2, 2026 | 62.90 | 62.90 | 60.00 | 61.00 | 61.00 | -0.75% | 3,065 |
| Jul 1, 2026 | 63.25 | 64.00 | 60.91 | 61.46 | 61.46 | -1.36% | 13,333 |
| Jun 30, 2026 | 56.26 | 65.00 | 56.25 | 62.31 | 62.31 | 10.91% | 34,394 |
| Jun 29, 2026 | 56.71 | 57.00 | 55.00 | 56.18 | 56.18 | -1.42% | 3,246 |
| Jun 25, 2026 | 57.50 | 57.50 | 55.70 | 56.99 | 56.99 | 0.96% | 7,474 |
| Jun 24, 2026 | 56.50 | 58.00 | 56.00 | 56.45 | 56.45 | -0.95% | 7,370 |
| Jun 23, 2026 | 57.99 | 57.99 | 56.50 | 56.99 | 56.99 | -0.07% | 1,849 |
| Jun 22, 2026 | 61.00 | 61.00 | 55.25 | 57.03 | 57.03 | -1.20% | 9,451 |
| Jun 19, 2026 | 57.99 | 58.00 | 55.01 | 57.72 | 57.72 | 2.16% | 4,333 |
| Jun 18, 2026 | 58.00 | 58.00 | 56.26 | 56.50 | 56.50 | -2.57% | 7,970 |
| Jun 17, 2026 | 58.00 | 58.10 | 56.14 | 57.99 | 57.99 | 0.96% | 6,443 |
| Jun 16, 2026 | 60.87 | 60.87 | 57.20 | 57.44 | 57.44 | -2.43% | 9,933 |
| Jun 15, 2026 | 59.50 | 61.85 | 58.30 | 58.87 | 58.87 | -1.54% | 5,859 |
| Jun 12, 2026 | 61.00 | 61.76 | 59.28 | 59.79 | 59.79 | 0.08% | 21,917 |
| Jun 11, 2026 | 61.46 | 61.99 | 59.30 | 59.74 | 59.74 | -2.89% | 6,269 |
| Jun 10, 2026 | 61.25 | 63.99 | 61.13 | 61.52 | 61.52 | -2.01% | 1,335 |
| Jun 9, 2026 | 61.00 | 63.00 | 60.00 | 62.78 | 62.78 | -0.06% | 7,855 |
| Jun 8, 2026 | 64.46 | 64.46 | 62.00 | 62.82 | 62.82 | -2.06% | 2,383 |
| Jun 5, 2026 | 64.75 | 65.70 | 61.51 | 64.14 | 64.14 | 1.58% | 13,914 |
| Jun 4, 2026 | 63.93 | 64.51 | 61.10 | 63.14 | 63.14 | -1.73% | 7,638 |
| Jun 3, 2026 | 66.47 | 66.47 | 64.11 | 64.25 | 64.25 | -2.86% | 5,865 |
| Jun 2, 2026 | 65.99 | 66.60 | 61.89 | 66.14 | 66.14 | 2.69% | 15,408 |
| Jun 1, 2026 | 64.80 | 67.10 | 63.14 | 64.41 | 64.41 | 3.55% | 24,437 |
| May 29, 2026 | 60.47 | 64.90 | 60.47 | 62.20 | 62.20 | -0.43% | 1,188 |
| May 27, 2026 | 63.00 | 63.31 | 62.47 | 62.47 | 62.47 | 0.76% | 498 |
| May 26, 2026 | 61.00 | 63.99 | 61.00 | 62.00 | 62.00 | 0.34% | 3,623 |
| May 25, 2026 | 65.30 | 65.30 | 59.62 | 61.79 | 61.79 | -3.50% | 5,840 |
| May 22, 2026 | 64.10 | 64.10 | 62.82 | 64.03 | 64.03 | 2.35% | 197 |
| May 21, 2026 | 64.20 | 64.30 | 62.50 | 62.56 | 62.56 | -0.08% | 300 |
| May 20, 2026 | 64.00 | 64.48 | 62.36 | 62.61 | 62.61 | -1.83% | 1,445 |
| May 19, 2026 | 64.50 | 64.99 | 62.66 | 63.78 | 63.78 | -0.19% | 2,078 |
| May 18, 2026 | 64.52 | 64.52 | 51.62 | 63.90 | 63.90 | -0.96% | 3,118 |
| May 15, 2026 | 68.49 | 68.49 | 63.01 | 64.52 | 64.52 | 0.05% | 4,976 |
| May 14, 2026 | 66.00 | 68.50 | 62.65 | 64.49 | 64.49 | -3.34% | 6,521 |
| May 13, 2026 | 67.99 | 69.50 | 64.30 | 66.72 | 66.72 | 1.99% | 4,392 |
| May 12, 2026 | 68.00 | 69.99 | 65.00 | 65.42 | 65.42 | -5.79% | 11,137 |
| May 11, 2026 | 72.01 | 73.49 | 69.00 | 69.44 | 69.44 | -3.69% | 10,238 |
| May 8, 2026 | 69.11 | 75.00 | 66.00 | 72.10 | 72.10 | 4.33% | 39,631 |
| May 7, 2026 | 62.60 | 71.50 | 62.00 | 69.11 | 69.11 | 12.80% | 47,593 |