BCL Industries

BCL Industries Ltd Historical Data

NSEBSE

₹40.72

(-5.59%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	41.48	41.98	41.18	41.85	2,724	1,00,75,559.78	1,20,823
15-Jul-2025	42.1	42.44	41.76	42.08	2,443	1,77,88,196.31	2,57,914
16-Jul-2025	42.48	43.48	42.12	42.82	4,076	3,67,84,736.03	3,96,412
17-Jul-2025	42.82	44.01	42.82	43.24	4,456	3,61,87,798.78	4,28,199
18-Jul-2025	43.47	45.23	42.5	44.25	5,545	5,28,26,587.37	6,11,790
21-Jul-2025	44.45	48.5	44.01	47.35	30,869	39,40,19,999.84	23,89,901
22-Jul-2025	48	49.3	46.7	47.05	17,853	19,26,33,612.8	13,85,175
23-Jul-2025	47.25	47.66	45.55	45.84	9,188	9,92,65,383.49	7,66,665
24-Jul-2025	46	46.56	45.36	45.55	4,028	2,81,79,824.09	2,68,888
25-Jul-2025	45.85	45.85	44.32	44.55	4,560	3,44,79,991.78	4,05,305
28-Jul-2025	44.43	44.76	43.48	43.54	4,176	3,06,90,121.24	3,40,838
29-Jul-2025	43.37	45.69	42.97	45.24	4,641	3,71,24,131.23	3,59,947
30-Jul-2025	45.39	45.8	44.58	44.9	2,717	1,82,19,137.62	1,91,509
31-Jul-2025	44	45.27	43.02	43.98	4,058	2,69,74,821.02	2,71,235
01-Aug-2025	43.98	44.5	43.2	43.87	3,814	2,86,52,871.7	3,58,135
04-Aug-2025	43.9	44.88	43.58	44.43	3,629	2,22,32,538.09	2,22,375
05-Aug-2025	44.48	44.9	43.87	44.56	2,526	1,50,93,771.53	1,77,174
06-Aug-2025	44.65	44.84	43.51	44.06	2,367	1,19,67,902.5	1,43,938
07-Aug-2025	43.59	44.5	42.75	43.76	3,150	1,77,60,763.11	1,66,191
08-Aug-2025	43.98	45.2	42.75	43.03	2,815	2,03,79,103.41	2,36,179
11-Aug-2025	43.03	43.65	42.1	43.13	3,728	2,04,10,514.41	2,23,289

BCL Industries: Related NEWS

No Record Found

Invest wise with Expert advice