Bolan Castings Limited (PSX:BCL)
Pakistan · Delayed Price · Currency is PKR 71.51
-1.03 (-1.42%)
At close: Jul 30, 2026
Bolan Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 71.10 | 72.50 | 70.10 | 71.51 | 71.51 | -1.42% | 4,401 |
| Jul 29, 2026 | 71.10 | 74.75 | 71.10 | 72.54 | 72.54 | -1.65% | 6,640 |
| Jul 28, 2026 | 76.00 | 76.00 | 71.00 | 73.76 | 73.76 | -1.71% | 9,215 |
| Jul 27, 2026 | 73.00 | 75.91 | 72.25 | 75.04 | 75.04 | 3.70% | 11,295 |
| Jul 24, 2026 | 70.15 | 72.99 | 70.01 | 72.36 | 72.36 | 1.02% | 2,561 |
| Jul 23, 2026 | 72.60 | 73.00 | 71.00 | 71.63 | 71.63 | -1.01% | 1,749 |
| Jul 22, 2026 | 72.18 | 73.00 | 71.00 | 72.36 | 72.36 | 0.25% | 1,907 |
| Jul 21, 2026 | 73.90 | 73.90 | 71.10 | 72.18 | 72.18 | 0.24% | 481 |
| Jul 20, 2026 | 72.01 | 72.01 | 70.20 | 72.01 | 72.01 | 0.01% | 1,154 |
| Jul 17, 2026 | 73.01 | 74.75 | 71.00 | 72.00 | 72.00 | -2.32% | 4,627 |
| Jul 16, 2026 | 74.88 | 74.89 | 70.03 | 73.71 | 73.71 | 1.78% | 11,479 |
| Jul 15, 2026 | 74.90 | 76.00 | 72.05 | 72.42 | 72.42 | 1.07% | 1,642 |
| Jul 14, 2026 | 74.00 | 75.90 | 71.50 | 71.65 | 71.65 | -6.29% | 48,997 |
| Jul 13, 2026 | 76.49 | 79.00 | 76.00 | 76.46 | 76.46 | -0.71% | 18,574 |
| Jul 10, 2026 | 78.55 | 79.01 | 76.01 | 77.01 | 77.01 | 0.59% | 3,724 |
| Jul 9, 2026 | 75.90 | 78.00 | 75.05 | 76.56 | 76.56 | -0.16% | 5,218 |
| Jul 8, 2026 | 76.00 | 78.00 | 74.00 | 76.68 | 76.68 | -0.94% | 21,551 |
| Jul 7, 2026 | 78.11 | 79.70 | 76.00 | 77.41 | 77.41 | -0.81% | 10,925 |
| Jul 6, 2026 | 79.90 | 79.90 | 78.00 | 78.04 | 78.04 | -0.15% | 6,419 |
| Jul 3, 2026 | 78.50 | 80.00 | 78.00 | 78.16 | 78.16 | 0.21% | 31,109 |
| Jul 2, 2026 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -0.70% | 5,180 |
| Jul 1, 2026 | 78.10 | 79.45 | 78.10 | 78.55 | 78.55 | 0.65% | 15,808 |
| Jun 30, 2026 | 77.00 | 79.90 | 77.00 | 78.04 | 78.04 | 2.78% | 6,734 |
| Jun 29, 2026 | 78.50 | 78.90 | 75.25 | 75.93 | 75.93 | -2.94% | 12,717 |
| Jun 24, 2026 | 79.48 | 79.90 | 78.05 | 78.23 | 78.23 | -0.47% | 9,570 |
| Jun 23, 2026 | 80.99 | 80.99 | 76.05 | 78.60 | 78.60 | -0.85% | 32,713 |
| Jun 22, 2026 | 80.85 | 80.85 | 78.56 | 79.27 | 79.27 | 0.63% | 2,110 |
| Jun 19, 2026 | 81.00 | 81.81 | 78.10 | 78.77 | 78.77 | -0.53% | 35,895 |
| Jun 18, 2026 | 82.01 | 82.31 | 78.16 | 79.19 | 79.19 | -3.98% | 40,423 |
| Jun 17, 2026 | 86.00 | 86.00 | 81.00 | 82.47 | 82.47 | -2.38% | 73,964 |
| Jun 16, 2026 | 78.00 | 84.88 | 77.02 | 84.48 | 84.48 | 8.61% | 147,295 |
| Jun 15, 2026 | 78.00 | 79.00 | 76.06 | 77.78 | 77.78 | 1.34% | 20,788 |
| Jun 12, 2026 | 77.00 | 77.98 | 76.50 | 76.75 | 76.75 | - | 16,628 |
| Jun 11, 2026 | 75.01 | 77.50 | 75.01 | 76.75 | 76.75 | 0.38% | 9,159 |
| Jun 10, 2026 | 74.06 | 79.29 | 74.06 | 76.46 | 76.46 | 1.85% | 48,029 |
| Jun 9, 2026 | 76.00 | 77.00 | 75.00 | 75.07 | 75.07 | -1.60% | 26,388 |
| Jun 8, 2026 | 76.00 | 76.93 | 74.11 | 76.29 | 76.29 | -0.74% | 469 |
| Jun 5, 2026 | 77.00 | 77.00 | 76.00 | 76.86 | 76.86 | 1.13% | 6,904 |
| Jun 4, 2026 | 76.00 | 77.00 | 75.25 | 76.00 | 76.00 | 1.77% | 6,546 |
| Jun 3, 2026 | 75.02 | 79.97 | 74.00 | 74.68 | 74.68 | -1.98% | 32,194 |
| Jun 2, 2026 | 77.85 | 77.85 | 74.00 | 76.19 | 76.19 | -0.20% | 18,999 |
| Jun 1, 2026 | 77.00 | 81.00 | 74.21 | 76.34 | 76.34 | -1.59% | 66,500 |
| May 29, 2026 | 72.50 | 79.66 | 72.25 | 77.57 | 77.57 | 7.11% | 51,262 |
| May 25, 2026 | 70.31 | 73.20 | 70.31 | 72.42 | 72.42 | 3.34% | 13,489 |
| May 22, 2026 | 70.51 | 71.76 | 69.01 | 70.08 | 70.08 | -1.43% | 1,381 |
| May 21, 2026 | 70.85 | 72.00 | 70.85 | 71.10 | 71.10 | 0.37% | 4,565 |
| May 20, 2026 | 73.00 | 73.21 | 70.05 | 70.84 | 70.84 | -1.90% | 5,018 |
| May 19, 2026 | 72.99 | 72.99 | 71.00 | 72.21 | 72.21 | 3.00% | 4,169 |
| May 18, 2026 | 71.90 | 71.90 | 70.00 | 70.11 | 70.11 | -2.49% | 8,961 |
| May 15, 2026 | 72.00 | 73.98 | 67.00 | 71.90 | 71.90 | -0.36% | 15,076 |