Bolan Castings Limited (PSX:BCL)
Pakistan · Delayed Price · Currency is PKR 113.99
+0.44 (0.39%)
At close: Aug 20, 2025
Bolan Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 98.12 | 100.80 | 98.12 | 100.14 | 100.14 | 0.14% | 51,628 |
| Jul 3, 2025 | 102.99 | 102.99 | 99.25 | 100.00 | 100.00 | -1.74% | 82,198 |
| Jul 2, 2025 | 102.00 | 103.00 | 100.00 | 101.77 | 101.77 | 1.08% | 129,843 |
| Jul 1, 2025 | 103.00 | 103.49 | 99.50 | 100.68 | 100.68 | -1.34% | 109,238 |
| Jun 30, 2025 | 102.21 | 105.80 | 100.50 | 102.05 | 102.05 | 3.10% | 390,075 |
| Jun 27, 2025 | 93.00 | 101.19 | 92.00 | 98.98 | 98.98 | 7.60% | 329,639 |
| Jun 26, 2025 | 94.50 | 94.50 | 90.16 | 91.99 | 91.99 | -1.45% | 85,179 |
| Jun 25, 2025 | 93.50 | 95.00 | 93.00 | 93.34 | 93.34 | 0.59% | 51,220 |
| Jun 24, 2025 | 90.58 | 95.49 | 90.58 | 92.79 | 92.79 | 5.96% | 140,726 |
| Jun 23, 2025 | 95.00 | 95.00 | 86.98 | 87.57 | 87.57 | -9.39% | 111,935 |
| Jun 20, 2025 | 99.75 | 100.90 | 96.00 | 96.64 | 96.64 | -1.60% | 140,620 |
| Jun 19, 2025 | 96.50 | 100.85 | 94.12 | 98.21 | 98.21 | 5.43% | 400,198 |
| Jun 18, 2025 | 94.05 | 95.00 | 90.15 | 93.15 | 93.15 | -0.97% | 141,828 |
| Jun 17, 2025 | 95.25 | 98.00 | 94.00 | 94.06 | 94.06 | -2.15% | 85,098 |
| Jun 16, 2025 | 94.50 | 102.00 | 93.90 | 96.13 | 96.13 | 0.26% | 146,181 |
| Jun 13, 2025 | 96.89 | 96.89 | 92.56 | 95.88 | 95.88 | -2.28% | 161,235 |
| Jun 12, 2025 | 104.00 | 108.97 | 97.01 | 98.12 | 98.12 | -2.23% | 1,122,375 |