Bilcare

Bilcare Ltd Historical Data

NSEBSE

₹85.5

(4.59%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	105.25	109.9	101	103.25	404	49,56,306	35,047
30-Oct-2025	103.91	111	99.6	107.26	501	61,83,547	38,388
31-Oct-2025	110.9	110.9	104.05	104.78	177	21,94,014	15,149
03-Nov-2025	108	108	102.5	103.65	181	18,05,286	13,487
04-Nov-2025	104.65	106.35	101.65	104.45	124	17,37,110	12,505
06-Nov-2025	102.25	105.25	98.55	101	95	9,65,472	8,234
07-Nov-2025	101	102.95	97.6	100.35	146	8,10,685	4,376
10-Nov-2025	107.9	107.9	99.15	102.05	128	7,71,660	5,678
11-Nov-2025	102.05	102.05	98.7	100.2	100	11,62,566	8,239
12-Nov-2025	102.55	105	98	99.8	157	33,64,066	19,902
13-Nov-2025	102.9	102.9	98.05	99.1	132	21,81,468	15,588
14-Nov-2025	99.15	99.8	95.05	96.1	201	17,56,264	11,929
17-Nov-2025	92.4	94.5	87.05	88.15	496	55,10,925	27,782
18-Nov-2025	89.9	92.5	82.15	83.35	302	34,13,445	25,900
19-Nov-2025	84.9	86.4	80.8	81.55	199	17,41,341	13,547
20-Nov-2025	83.95	85.45	80.65	81.65	177	14,04,189	12,791
21-Nov-2025	83.45	83.45	78	78.35	272	16,44,735	15,526
24-Nov-2025	83	83	76.15	78.45	361	8,88,906	7,571
25-Nov-2025	81.95	81.95	77	77.3	214	18,44,789	17,137
26-Nov-2025	77.2	85	77.2	84.9	219	25,11,593	22,412
27-Nov-2025	85.05	89.2	81	81.75	193	24,13,557	19,330
28-Nov-2025	80.85	87.5	80.85	85.5	108	7,79,635	7,288

Bilcare: Related NEWS

No Record Found

Invest wise with Expert advice