Bolan Castings Limited (PSX:BCL)
Pakistan · Delayed Price · Currency is PKR 73.32
-4.01 (-5.19%)
At close: Oct 19, 2026
Bolan Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 81.60 | 84.00 | 72.00 | 73.32 | 73.32 | -5.19% | 248,788 |
| Oct 16, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 10.00% | 89,998 |
| Oct 15, 2026 | 63.90 | 70.30 | 63.90 | 70.30 | 70.30 | 10.00% | 52,973 |
| Oct 14, 2026 | 63.50 | 66.00 | 63.15 | 63.91 | 63.91 | 0.90% | 22,619 |
| Oct 13, 2026 | 64.79 | 64.79 | 63.00 | 63.34 | 63.34 | -0.33% | 9,785 |
| Oct 12, 2026 | 65.98 | 66.50 | 62.00 | 63.55 | 63.55 | -2.32% | 14,965 |
| Oct 9, 2026 | 64.99 | 66.30 | 64.99 | 65.06 | 65.06 | 0.11% | 3,414 |
| Oct 8, 2026 | 67.01 | 67.60 | 63.60 | 64.99 | 64.99 | -3.00% | 53,362 |
| Oct 7, 2026 | 67.10 | 67.90 | 66.70 | 67.00 | 67.00 | -0.89% | 12,590 |
| Oct 6, 2026 | 68.99 | 68.99 | 67.00 | 67.60 | 67.60 | -0.88% | 20,166 |
| Oct 5, 2026 | 69.02 | 70.00 | 68.00 | 68.20 | 68.20 | -1.62% | 4,371 |
| Oct 2, 2026 | 70.00 | 70.99 | 69.21 | 69.32 | 69.32 | -1.25% | 7,346 |
| Oct 1, 2026 | 72.30 | 72.50 | 70.00 | 70.20 | 70.20 | -3.98% | 13,027 |
| Sep 30, 2026 | 72.20 | 73.50 | 72.20 | 73.11 | 73.11 | 1.53% | 2,015 |
| Sep 29, 2026 | 73.00 | 73.01 | 71.99 | 72.01 | 72.01 | -0.92% | 9,779 |
| Sep 28, 2026 | 73.99 | 73.99 | 72.12 | 72.68 | 72.68 | -0.23% | 7,635 |
| Sep 25, 2026 | 73.00 | 73.98 | 72.01 | 72.85 | 72.85 | 0.32% | 8,773 |
| Sep 24, 2026 | 73.60 | 74.50 | 71.57 | 72.62 | 72.62 | -1.01% | 12,211 |
| Sep 23, 2026 | 74.01 | 74.99 | 73.07 | 73.36 | 73.36 | -1.37% | 14,561 |
| Sep 22, 2026 | 74.99 | 75.00 | 73.50 | 74.38 | 74.38 | 0.66% | 12,414 |
| Sep 21, 2026 | 73.01 | 78.01 | 72.50 | 73.89 | 73.89 | 1.62% | 67,242 |
| Sep 18, 2026 | 74.20 | 75.00 | 72.00 | 72.71 | 72.71 | 0.89% | 30,122 |
| Sep 17, 2026 | 74.50 | 75.98 | 71.50 | 72.07 | 72.07 | -3.11% | 75,715 |
| Sep 16, 2026 | 79.00 | 79.85 | 73.50 | 74.38 | 74.38 | 2.47% | 209,900 |
| Sep 15, 2026 | 65.02 | 72.59 | 65.02 | 72.59 | 72.59 | 10.00% | 54,643 |
| Sep 14, 2026 | 67.49 | 67.49 | 65.00 | 65.99 | 65.99 | -2.57% | 17,023 |
| Sep 11, 2026 | 67.67 | 68.50 | 63.03 | 67.73 | 67.73 | 0.09% | 28,487 |
| Sep 10, 2026 | 69.01 | 70.40 | 67.00 | 67.67 | 67.67 | -3.23% | 20,352 |
| Sep 9, 2026 | 71.80 | 73.00 | 69.00 | 69.93 | 69.93 | -1.44% | 121,050 |
| Sep 8, 2026 | 76.53 | 83.50 | 70.79 | 70.95 | 70.95 | -9.79% | 319,909 |
| Sep 7, 2026 | 84.90 | 84.90 | 77.07 | 78.65 | 78.65 | -7.31% | 201,676 |
| Sep 4, 2026 | 90.00 | 92.00 | 83.30 | 84.85 | 84.85 | -1.03% | 248,943 |
| Sep 3, 2026 | 82.00 | 90.43 | 79.20 | 85.73 | 85.73 | 4.28% | 475,657 |
| Sep 2, 2026 | 86.00 | 93.02 | 76.60 | 82.21 | 82.21 | -2.78% | 1,337,193 |
| Sep 1, 2026 | 76.80 | 84.56 | 71.50 | 84.56 | 84.56 | 10.00% | 208,635 |
| Aug 31, 2026 | 70.04 | 77.55 | 70.04 | 76.87 | 76.87 | 9.04% | 126,124 |
| Aug 28, 2026 | 71.00 | 71.00 | 70.02 | 70.50 | 70.50 | -0.70% | 2,382 |
| Aug 27, 2026 | 71.00 | 71.99 | 70.63 | 71.00 | 71.00 | 0.97% | 2,077 |
| Aug 25, 2026 | 71.98 | 71.98 | 70.12 | 70.32 | 70.32 | -0.61% | 3,542 |
| Aug 24, 2026 | 71.99 | 73.00 | 70.20 | 70.75 | 70.75 | -1.71% | 5,594 |
| Aug 21, 2026 | 71.50 | 72.00 | 70.04 | 71.98 | 71.98 | 1.32% | 5,347 |
| Aug 20, 2026 | 71.98 | 71.98 | 71.03 | 71.04 | 71.04 | -0.73% | 2,733 |
| Aug 19, 2026 | 71.00 | 72.99 | 71.00 | 71.56 | 71.56 | 0.92% | 4,283 |
| Aug 18, 2026 | 70.07 | 74.00 | 69.70 | 70.91 | 70.91 | 1.23% | 9,049 |
| Aug 17, 2026 | 71.11 | 72.49 | 67.00 | 70.05 | 70.05 | -1.55% | 23,118 |
| Aug 13, 2026 | 73.50 | 73.50 | 71.00 | 71.15 | 71.15 | -2.51% | 16,802 |
| Aug 12, 2026 | 72.99 | 74.99 | 72.30 | 72.98 | 72.98 | 0.50% | 1,148 |
| Aug 11, 2026 | 72.99 | 74.00 | 72.30 | 72.62 | 72.62 | 0.26% | 4,631 |
| Aug 10, 2026 | 72.00 | 73.99 | 72.00 | 72.43 | 72.43 | -0.07% | 6,265 |
| Aug 7, 2026 | 72.00 | 73.70 | 70.50 | 72.48 | 72.48 | -0.18% | 7,228 |