Bilcare

Bilcare Ltd Historical Data

NSEBSE

₹58.27

(-0.03%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	66.99	68.85	66.07	66.99	64	2,80,030	3,465
29-Jan-2026	69.64	69.64	63.01	65.54	278	29,25,813	28,243
30-Jan-2026	64.23	67.93	64.23	67.2	67	3,00,437	3,177
01-Feb-2026	67.2	68.8	62.2	63.18	238	9,98,295	12,303
02-Feb-2026	64.85	66.89	64	65.13	91	13,79,484	18,575
03-Feb-2026	66.85	70.7	65.27	66.16	106	6,59,986	7,220
04-Feb-2026	66.16	70	65	66.16	149	8,06,961	7,662
05-Feb-2026	70.89	70.89	65.03	65.33	163	4,59,865	4,563
06-Feb-2026	66	69.9	65.5	67.31	143	15,81,295	19,687
09-Feb-2026	69	69	67	67.83	89	4,90,481	4,723
10-Feb-2026	67.5	69	67.5	68.34	56	6,19,149	7,844
11-Feb-2026	67.67	69.99	66.01	66.83	112	7,24,415	6,296
12-Feb-2026	68.4	68.4	65.7	66.33	46	2,29,057	2,274
13-Feb-2026	61.3	66.68	61.3	64.32	97	4,60,272	4,574
16-Feb-2026	66.88	66.88	63.8	65.03	70	3,23,547	3,214
17-Feb-2026	63.73	66.49	63.73	64.44	50	3,36,561	3,808
18-Feb-2026	64.44	66.48	64.44	65.1	51	4,15,177	5,115
19-Feb-2026	65	66	63.8	64	47	2,63,259	3,895
20-Feb-2026	64	65.83	60.1	61.05	120	7,73,743	9,917
23-Feb-2026	61.05	63.83	61	62.09	106	5,35,928	6,230
24-Feb-2026	61.56	63.39	61.56	62.36	64	1,94,303	2,838
25-Feb-2026	60.61	66.9	60.61	63.72	116	6,90,960	5,842
26-Feb-2026	63.98	63.98	57.96	58.29	307	29,40,013	30,845

Bilcare: Related NEWS

No Record Found

Invest wise with Expert advice