Bilcare

Bilcare Ltd Historical Data

NSEBSE

₹66.91

(-0.90%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	70.33	71.76	69.55	70.02	84	7,08,971	8,739
18-Jul-2025	71.45	71.45	68.6	70.36	70	2,47,464	2,835
21-Jul-2025	68.12	73.87	68.12	73.87	84	15,01,027	17,565
22-Jul-2025	77.56	77.56	76.5	77.56	83	1,75,92,524	1,48,705
23-Jul-2025	79.8	80	74.84	76.7	273	44,92,144	40,301
24-Jul-2025	79	79	72.87	73.32	135	12,10,716	10,434
25-Jul-2025	74	74.4	71.19	71.72	97	9,10,757	10,048
28-Jul-2025	70.1	72.87	68.8	69.1	115	5,54,851	7,517
29-Jul-2025	68.8	69.5	67.15	68.31	141	6,85,843	8,819
30-Jul-2025	71.45	71.45	68	69.28	76	3,76,819	3,866
31-Jul-2025	72	72	68.05	69.04	43	3,69,673	4,880
01-Aug-2025	71.99	71.99	69	69.03	53	1,58,409	1,838
04-Aug-2025	71.59	71.59	68.25	69.77	131	8,49,749	8,892
05-Aug-2025	68.35	71.8	68.25	68.3	66	2,30,165	2,517
06-Aug-2025	70.69	70.69	68.25	68.51	72	5,67,428	4,197
07-Aug-2025	68.1	75.3	66.99	68.79	226	37,65,161	30,298
08-Aug-2025	68.1	70	67.31	67.93	96	8,17,376	10,428
11-Aug-2025	72.4	72.4	67.1	67.92	69	5,19,271	7,474
12-Aug-2025	69	69	67	67.49	67	6,29,941	6,788
13-Aug-2025	69	69.5	67.25	67.52	56	5,94,163	5,745
14-Aug-2025	69.49	69.49	66.25	66.91	77	5,15,795	7,216

Bilcare: Related NEWS

No Record Found

Invest wise with Expert advice