BCL Industries

BCL Industries Ltd Historical Data

NSEBSE

₹42.28

(-2.04%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	41.86	42.05	41.21	41.42	2,898	1,61,77,444.91	2,51,454
26-Aug-2025	41.5	41.5	39.82	40.27	4,382	2,46,86,574.07	3,85,132
28-Aug-2025	40.28	40.79	39.85	40.01	2,568	1,30,71,275.75	1,99,962
29-Aug-2025	40.01	40.56	39.75	39.99	2,741	1,38,37,339.62	1,88,641
01-Sep-2025	40.27	40.5	39.76	40.08	2,872	1,27,53,722.56	1,89,434
02-Sep-2025	40.35	41.95	40.35	40.76	6,794	5,08,20,977.32	4,60,522
03-Sep-2025	40.96	41.5	40.96	41.38	2,914	1,35,46,097.57	1,64,120
04-Sep-2025	41.69	41.9	40.81	40.91	3,326	1,24,70,287.71	1,68,722
05-Sep-2025	40.91	40.94	40.25	40.58	2,558	95,93,234.8	1,14,456
08-Sep-2025	40.78	40.83	40.25	40.57	2,502	1,12,69,261.61	1,32,030
09-Sep-2025	40.75	41	40.06	40.24	3,082	1,28,18,788.72	1,85,521
10-Sep-2025	40.39	41.15	40.19	40.45	3,535	1,85,58,809.58	2,29,210
11-Sep-2025	40.52	41.1	40.5	40.79	2,336	1,13,93,301.95	1,53,670
12-Sep-2025	40.98	40.98	40.25	40.49	3,229	1,44,89,439.68	2,00,475
15-Sep-2025	40.51	40.98	40.01	40.76	3,585	1,53,46,935.51	2,08,021
16-Sep-2025	40.9	41.7	39.95	40.83	4,045	3,00,77,013.98	4,53,859
17-Sep-2025	41.25	41.69	41.07	41.25	2,442	1,54,44,670.52	2,27,191
18-Sep-2025	41.59	41.63	40.94	41.18	2,741	1,66,28,258.68	2,42,637
19-Sep-2025	41.2	41.34	40.7	40.84	2,088	1,05,39,186.85	1,54,787
22-Sep-2025	41.2	44.9	41.2	43.16	22,194	20,38,37,408.51	12,39,864
23-Sep-2025	43.28	43.36	42.15	42.28	4,247	2,79,00,283.02	3,39,552

BCL Industries: Related NEWS

No Record Found

Invest wise with Expert advice