BCL Industries

BCL Industries Ltd Historical Data

NSEBSE

₹41.38

(1.52%)

Sep 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Aug-2025	43	45.35	39.75	40.72	11,349	8,78,61,353.14	6,72,294
13-Aug-2025	41.66	42.45	41.49	41.72	5,186	3,27,81,496.04	3,72,198
14-Aug-2025	41.93	42.3	40.55	41.02	3,487	1,97,55,831.29	2,56,722
18-Aug-2025	41.52	41.79	40.8	40.89	3,654	2,04,64,679.67	3,05,127
19-Aug-2025	40.94	41.95	40.91	41.66	3,250	2,09,95,689.43	2,43,391
20-Aug-2025	41.66	42	41.17	41.61	3,880	2,26,33,649.32	3,55,254
21-Aug-2025	41.65	42	41.22	41.31	2,199	1,07,39,594.86	1,44,505
22-Aug-2025	41.35	42.22	41.01	41.85	2,906	1,62,41,881.74	2,13,307
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

BCL Industries: Related NEWS

No Record Found

Invest wise with Expert advice