BCL Industries

BCL Industries Ltd Historical Data

NSEBSE

₹32.33

(-0.49%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	38.5	39.98	38.35	39.5	2,932	2,24,35,023.24	2,86,653
13-Nov-2025	39.5	39.5	37.91	38.04	4,205	3,12,81,301.86	4,94,385
14-Nov-2025	38.05	38.47	37.67	37.95	1,768	1,11,44,191.36	1,98,956
17-Nov-2025	38	38.01	36.3	36.58	6,128	4,61,79,529.08	8,09,444
18-Nov-2025	36.42	36.8	36.42	36.65	1,994	1,27,66,430.03	2,35,209
19-Nov-2025	36.75	36.75	35.6	35.75	3,303	2,24,49,637.2	4,30,550
20-Nov-2025	35.75	36.19	35.6	36.05	2,485	1,35,61,290.93	1,91,768
21-Nov-2025	35.7	36.01	35.31	35.54	2,417	1,09,00,119.55	2,02,835
24-Nov-2025	35.4	35.86	34.1	34.36	3,528	1,46,79,385.63	2,59,506
25-Nov-2025	34.24	34.62	34	34.38	3,128	1,70,21,173.38	2,25,858
26-Nov-2025	34.95	34.95	33.97	34.26	3,112	2,00,48,637.03	3,15,885
27-Nov-2025	34.6	34.77	34	34.29	2,262	1,45,37,159.64	2,60,736
28-Nov-2025	34.8	34.8	31.25	32.56	7,048	4,12,41,343.18	7,72,074
01-Dec-2025	33	33.91	32	32.88	6,324	2,89,80,677.86	3,43,733
02-Dec-2025	33.3	33.3	32	32.35	4,985	2,53,39,875.25	3,74,746
03-Dec-2025	32.05	32.57	32.02	32.37	2,588	1,64,65,080.09	2,49,727
04-Dec-2025	32.37	32.79	32.17	32.52	2,372	1,38,44,074.7	2,49,710
05-Dec-2025	32.85	32.85	31.87	32.11	2,143	1,10,01,748.29	1,95,456
08-Dec-2025	32.15	32.45	30.56	30.77	4,283	2,10,75,033.28	3,42,163
09-Dec-2025	30.7	32.13	30.41	31.93	3,653	2,60,37,703.23	2,75,652
10-Dec-2025	32.25	32.9	31.55	31.89	1,962	1,15,70,117.44	1,38,871
11-Dec-2025	31.99	32.8	31.56	32.49	2,032	1,75,90,297.64	2,63,383
12-Dec-2025	32.88	32.88	32.15	32.33	1,974	2,01,79,570.94	5,09,176

BCL Industries: Related NEWS

No Record Found

Invest wise with Expert advice