Bolan Castings Limited (PSX:BCL)
Pakistan · Delayed Price · Currency is PKR 92.71
-5.59 (-5.69%)
At close: Nov 7, 2025
Bolan Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 99.00 | 100.50 | 92.00 | 92.71 | 92.71 | -5.69% | 138,658 |
| Nov 6, 2025 | 89.90 | 98.42 | 83.40 | 98.30 | 98.30 | 9.87% | 291,767 |
| Nov 5, 2025 | 89.00 | 91.00 | 88.62 | 89.47 | 89.47 | 1.34% | 17,934 |
| Nov 4, 2025 | 91.00 | 91.00 | 87.06 | 88.29 | 88.29 | -2.36% | 19,435 |
| Nov 3, 2025 | 89.19 | 91.00 | 89.19 | 90.42 | 90.42 | 1.38% | 7,998 |
| Oct 31, 2025 | 88.00 | 89.99 | 87.21 | 89.19 | 89.19 | 2.34% | 23,358 |
| Oct 30, 2025 | 89.00 | 89.00 | 87.11 | 87.15 | 87.15 | -0.54% | 7,647 |
| Oct 29, 2025 | 89.00 | 92.99 | 86.50 | 87.62 | 87.62 | -1.21% | 31,993 |
| Oct 28, 2025 | 91.00 | 91.89 | 87.12 | 88.69 | 88.69 | -2.82% | 44,477 |
| Oct 27, 2025 | 91.00 | 91.99 | 90.00 | 91.26 | 91.26 | 0.67% | 16,938 |
| Oct 24, 2025 | 91.80 | 91.80 | 89.90 | 90.65 | 90.65 | -1.13% | 10,983 |
| Oct 23, 2025 | 91.74 | 92.60 | 91.00 | 91.69 | 91.69 | 0.45% | 10,254 |
| Oct 22, 2025 | 91.99 | 92.80 | 87.11 | 91.28 | 91.28 | -0.17% | 25,068 |
| Oct 21, 2025 | 92.01 | 92.49 | 90.81 | 91.44 | 91.44 | -0.20% | 35,936 |
| Oct 20, 2025 | 92.49 | 92.49 | 90.00 | 91.62 | 91.62 | 0.08% | 18,260 |
| Oct 17, 2025 | 92.52 | 92.99 | 90.50 | 91.55 | 91.55 | -1.05% | 10,844 |
| Oct 16, 2025 | 92.80 | 93.50 | 92.01 | 92.52 | 92.52 | 0.52% | 21,981 |
| Oct 15, 2025 | 93.00 | 93.00 | 92.03 | 92.04 | 92.04 | -0.52% | 13,749 |
| Oct 14, 2025 | 91.00 | 93.90 | 91.00 | 92.52 | 92.52 | 2.19% | 12,832 |
| Oct 13, 2025 | 91.49 | 91.49 | 90.00 | 90.54 | 90.54 | -0.35% | 17,671 |
| Oct 10, 2025 | 90.51 | 93.00 | 90.51 | 90.86 | 90.86 | -0.92% | 11,484 |
| Oct 9, 2025 | 93.00 | 93.50 | 91.50 | 91.70 | 91.70 | 0.10% | 15,998 |
| Oct 8, 2025 | 95.10 | 95.60 | 91.00 | 91.61 | 91.61 | -3.73% | 67,527 |
| Oct 7, 2025 | 93.00 | 96.90 | 93.00 | 95.16 | 95.16 | 2.88% | 27,235 |
| Oct 6, 2025 | 97.00 | 98.16 | 87.51 | 92.50 | 92.50 | -4.75% | 132,828 |
| Oct 3, 2025 | 98.90 | 98.90 | 96.03 | 97.11 | 97.11 | -1.02% | 25,437 |
| Oct 2, 2025 | 100.02 | 100.02 | 97.00 | 98.11 | 98.11 | -1.89% | 97,829 |
| Oct 1, 2025 | 99.99 | 100.70 | 98.01 | 100.00 | 100.00 | 0.12% | 31,063 |
| Sep 30, 2025 | 100.90 | 101.00 | 99.00 | 99.88 | 99.88 | -0.41% | 42,423 |
| Sep 29, 2025 | 100.98 | 102.00 | 100.00 | 100.29 | 100.29 | -0.08% | 56,001 |
| Sep 26, 2025 | 102.49 | 102.49 | 99.50 | 100.37 | 100.37 | -1.05% | 64,571 |
| Sep 25, 2025 | 102.70 | 102.70 | 101.00 | 101.43 | 101.43 | 0.17% | 26,593 |
| Sep 24, 2025 | 103.70 | 103.70 | 101.11 | 101.26 | 101.26 | -0.72% | 30,188 |
| Sep 23, 2025 | 103.90 | 103.90 | 101.55 | 101.99 | 101.99 | -0.49% | 39,813 |
| Sep 22, 2025 | 102.42 | 103.97 | 101.00 | 102.49 | 102.49 | 0.07% | 40,312 |
| Sep 19, 2025 | 104.79 | 106.00 | 101.11 | 102.42 | 102.42 | -0.57% | 100,052 |
| Sep 18, 2025 | 104.50 | 104.50 | 102.50 | 103.01 | 103.01 | - | 55,913 |
| Sep 17, 2025 | 108.00 | 108.00 | 102.01 | 103.01 | 103.01 | -3.90% | 193,220 |
| Sep 16, 2025 | 109.02 | 110.90 | 106.10 | 107.19 | 107.19 | 0.07% | 89,248 |
| Sep 15, 2025 | 104.00 | 109.90 | 100.16 | 107.12 | 107.12 | 4.78% | 239,143 |
| Sep 12, 2025 | 100.25 | 105.00 | 99.00 | 102.23 | 102.23 | 2.37% | 88,015 |
| Sep 11, 2025 | 103.00 | 103.00 | 97.00 | 99.86 | 99.86 | -3.25% | 100,051 |
| Sep 10, 2025 | 105.00 | 107.00 | 99.85 | 103.21 | 103.21 | -1.31% | 143,453 |
| Sep 9, 2025 | 104.00 | 108.40 | 103.00 | 104.58 | 104.58 | 1.07% | 57,633 |
| Sep 8, 2025 | 106.94 | 106.94 | 103.02 | 103.47 | 103.47 | -1.28% | 43,941 |
| Sep 5, 2025 | 106.00 | 106.00 | 104.42 | 104.81 | 104.81 | -0.32% | 24,433 |
| Sep 4, 2025 | 106.00 | 107.00 | 104.55 | 105.15 | 105.15 | -0.54% | 67,906 |
| Sep 3, 2025 | 109.00 | 110.44 | 104.20 | 105.72 | 105.72 | -1.65% | 123,936 |
| Sep 2, 2025 | 109.89 | 109.89 | 106.61 | 107.49 | 107.49 | -1.05% | 54,726 |
| Sep 1, 2025 | 110.90 | 111.98 | 108.50 | 108.63 | 108.63 | -2.08% | 48,264 |