Bilcare

Bilcare Ltd Historical Data

NSEBSE

₹89.24

(0.00%)

Sep 19, 2025|09:24:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	67.16	68	66.6	67.2	95	4,30,918	4,774
21-Aug-2025	68	68	66.2	66.71	65	2,30,366	2,694
22-Aug-2025	67.5	68	66.12	66.95	56	2,80,863	3,694
25-Aug-2025	66.25	67.9	66.25	66.77	72	2,12,188	2,753
26-Aug-2025	67	69.8	63	64.59	166	13,41,306	16,073
28-Aug-2025	64.59	66	63	63.96	118	2,16,519	2,148
29-Aug-2025	65.6	70.35	65.6	69.38	311	1,10,43,894	1,38,171
01-Sep-2025	69	69	66.1	68.53	119	9,21,492	10,649
02-Sep-2025	68.53	71.95	66.65	69.63	127	12,31,304	13,242
03-Sep-2025	70	76.5	69	74.81	300	65,62,501	52,795
04-Sep-2025	74.81	75.7	71.1	73.7	152	10,92,361	9,311
05-Sep-2025	74.29	81.07	71	81.07	165	68,19,586	82,628
08-Sep-2025	84	84	79.01	80.87	225	19,72,731	18,071
09-Sep-2025	80.87	88.95	78	86.86	325	82,90,705	85,298
10-Sep-2025	86.9	90.9	83.03	88.38	510	76,62,448	56,683
11-Sep-2025	89.9	89.9	85.1	86.51	258	26,64,946	21,461
12-Sep-2025	82.16	87.77	82.16	85.69	184	19,27,789	13,700
15-Sep-2025	83.44	94.25	82	93.71	439	1,87,94,608	1,85,358
16-Sep-2025	95	100.99	90	91.47	628	95,09,859	67,350
17-Sep-2025	93.3	94.4	87.6	88.91	256	25,12,472	21,393
18-Sep-2025	90.6	91	87.65	89.24	203	25,68,150	21,889

Bilcare: Related NEWS

No Record Found

Invest wise with Expert advice