Bilcare

Bilcare Ltd Historical Data

NSEBSE

₹107.26

(3.88%)

Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Sep-2025	84.5	87.35	81.03	82.39	161	15,43,039	15,207
01-Oct-2025	84.95	84.95	82.01	82.66	122	17,20,941	17,064
03-Oct-2025	84.94	85	81.4	83.85	64	4,25,614	4,708
06-Oct-2025	86	86.99	82.2	82.55	98	12,89,172	6,495
07-Oct-2025	82.55	87.99	82.55	86.44	115	13,25,387	14,729
08-Oct-2025	85.09	87	83.48	83.58	73	6,45,430	6,213
09-Oct-2025	86.3	91.93	83.6	91.93	213	99,76,348	1,06,874
10-Oct-2025	91.7	95	91.35	91.76	177	21,07,294	19,341
13-Oct-2025	93	93	88.55	89.77	89	11,72,780	11,135
14-Oct-2025	91.99	91.99	86.45	87.12	110	19,12,631	17,533
15-Oct-2025	89	95.83	86.51	95.83	195	90,95,010	95,110
16-Oct-2025	101.5	101.5	94.3	95.18	459	64,92,926	46,478
17-Oct-2025	94.1	96.48	92.75	92.88	78	7,73,158	5,308
20-Oct-2025	92.88	93.67	89.36	90.55	146	14,30,183	13,238
21-Oct-2025	91	99.6	91	99.6	284	1,04,91,622	1,06,630
23-Oct-2025	103.99	103.99	98.01	100.47	355	43,20,690	32,463
24-Oct-2025	101.85	110.51	99.1	108.12	846	1,45,68,632	1,05,503
27-Oct-2025	110	116	105	112.45	484	66,26,814	46,575
28-Oct-2025	111.5	113.8	102.66	105.17	451	60,03,635	32,086
29-Oct-2025	105.25	109.9	101	103.25	404	49,56,306	35,047

Bilcare: Related NEWS

No Record Found

Invest wise with Expert advice