Bolan Castings Limited (PSX:BCL)
Pakistan · Delayed Price · Currency is PKR 107.12
+4.89 (4.78%)
At close: Sep 15, 2025
Bolan Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 112.00 | 112.98 | 105.75 | 110.94 | 110.94 | -0.24% | 33,630 |
| Aug 28, 2025 | 112.50 | 113.00 | 111.07 | 111.21 | 111.21 | -1.09% | 23,522 |
| Aug 27, 2025 | 114.40 | 114.40 | 112.00 | 112.43 | 112.43 | -0.57% | 22,881 |
| Aug 26, 2025 | 114.90 | 114.90 | 111.51 | 113.07 | 113.07 | - | 13,039 |
| Aug 25, 2025 | 113.00 | 114.49 | 113.00 | 113.07 | 113.07 | -0.70% | 6,044 |
| Aug 22, 2025 | 114.95 | 114.99 | 113.06 | 113.87 | 113.87 | 0.52% | 19,307 |
| Aug 21, 2025 | 113.51 | 115.25 | 112.00 | 113.28 | 113.28 | -0.62% | 67,812 |
| Aug 20, 2025 | 114.90 | 114.90 | 113.01 | 113.99 | 113.99 | 0.39% | 48,517 |
| Aug 19, 2025 | 115.00 | 115.00 | 112.11 | 113.55 | 113.55 | -0.48% | 37,128 |
| Aug 18, 2025 | 115.00 | 115.00 | 113.00 | 114.10 | 114.10 | 0.76% | 17,634 |
| Aug 15, 2025 | 114.10 | 116.44 | 110.25 | 113.24 | 113.24 | -0.02% | 177,941 |
| Aug 13, 2025 | 115.01 | 116.50 | 113.00 | 113.26 | 113.26 | -2.02% | 57,072 |
| Aug 12, 2025 | 116.05 | 117.40 | 115.05 | 115.59 | 115.59 | -0.20% | 22,966 |
| Aug 11, 2025 | 118.00 | 118.00 | 115.55 | 115.82 | 115.82 | -1.49% | 68,395 |
| Aug 8, 2025 | 119.20 | 119.80 | 117.10 | 117.57 | 117.57 | -0.76% | 29,290 |
| Aug 7, 2025 | 119.90 | 119.90 | 118.00 | 118.47 | 118.47 | 0.33% | 45,627 |
| Aug 6, 2025 | 116.20 | 122.00 | 116.20 | 118.08 | 118.08 | -0.01% | 55,632 |
| Aug 5, 2025 | 119.50 | 120.00 | 117.50 | 118.09 | 118.09 | -0.91% | 50,953 |
| Aug 4, 2025 | 124.00 | 125.00 | 119.00 | 119.17 | 119.17 | -2.69% | 169,855 |
| Aug 1, 2025 | 125.50 | 128.40 | 120.01 | 122.46 | 122.46 | -2.66% | 1,228,628 |
| Jul 31, 2025 | 119.85 | 130.00 | 118.30 | 125.81 | 125.81 | 5.95% | 3,481,970 |
| Jul 30, 2025 | 118.01 | 120.00 | 116.16 | 118.74 | 118.74 | 0.22% | 116,147 |
| Jul 29, 2025 | 119.48 | 120.49 | 117.00 | 118.48 | 118.48 | -0.48% | 75,268 |
| Jul 28, 2025 | 119.20 | 121.55 | 118.11 | 119.05 | 119.05 | 1.02% | 124,281 |
| Jul 25, 2025 | 117.70 | 122.00 | 115.22 | 117.85 | 117.85 | 0.02% | 222,050 |
| Jul 24, 2025 | 120.64 | 120.64 | 115.00 | 117.83 | 117.83 | -2.33% | 204,392 |
| Jul 23, 2025 | 125.00 | 130.44 | 120.01 | 120.64 | 120.64 | -3.05% | 2,505,293 |
| Jul 22, 2025 | 114.86 | 125.14 | 112.19 | 124.44 | 124.44 | 9.39% | 1,225,726 |
| Jul 21, 2025 | 112.38 | 116.19 | 112.00 | 113.76 | 113.76 | 1.23% | 144,994 |
| Jul 18, 2025 | 116.00 | 119.00 | 111.00 | 112.38 | 112.38 | -2.47% | 423,984 |
| Jul 17, 2025 | 106.50 | 116.86 | 106.00 | 115.23 | 115.23 | 8.46% | 543,522 |
| Jul 16, 2025 | 105.25 | 107.98 | 105.25 | 106.24 | 106.24 | -0.93% | 58,795 |
| Jul 15, 2025 | 113.40 | 113.40 | 107.00 | 107.24 | 107.24 | -5.03% | 182,078 |
| Jul 14, 2025 | 117.26 | 117.90 | 112.00 | 112.92 | 112.92 | -3.69% | 225,265 |
| Jul 11, 2025 | 114.00 | 121.07 | 111.51 | 117.25 | 117.25 | 6.53% | 1,235,671 |
| Jul 10, 2025 | 102.02 | 112.55 | 102.01 | 110.06 | 110.06 | 7.55% | 2,606,897 |
| Jul 9, 2025 | 104.00 | 104.85 | 101.25 | 102.33 | 102.33 | -1.34% | 83,311 |
| Jul 8, 2025 | 102.49 | 107.20 | 101.99 | 103.72 | 103.72 | 2.82% | 548,448 |
| Jul 7, 2025 | 100.01 | 101.95 | 99.00 | 100.88 | 100.88 | 0.74% | 128,301 |