Bilcare Limited (BOM:526853)
India
· Delayed Price · Currency is INR 58.55
+1.97 (3.48%)
At close: Mar 10, 2026
Bilcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.70 | 58.49 | 55.00 | 56.58 | 56.58 | -3.58% | 9,854 |
| Mar 6, 2026 | 59.48 | 59.48 | 56.04 | 58.68 | 58.68 | 1.09% | 12,483 |
| Mar 5, 2026 | 58.00 | 58.75 | 56.40 | 58.05 | 58.05 | 0.17% | 3,355 |
| Mar 4, 2026 | 59.37 | 59.37 | 57.00 | 57.95 | 57.95 | -2.54% | 10,284 |
| Mar 2, 2026 | 58.00 | 62.27 | 56.25 | 59.46 | 59.46 | 2.04% | 63,606 |
| Feb 27, 2026 | 58.29 | 58.29 | 57.51 | 58.27 | 58.27 | -0.03% | 7,743 |
| Feb 26, 2026 | 63.98 | 63.98 | 57.96 | 58.29 | 58.29 | -8.52% | 49,988 |
| Feb 25, 2026 | 60.61 | 66.90 | 60.61 | 63.72 | 63.72 | 2.18% | 10,687 |
| Feb 24, 2026 | 61.56 | 63.39 | 61.56 | 62.36 | 62.36 | 0.43% | 3,107 |
| Feb 23, 2026 | 61.05 | 63.83 | 61.00 | 62.09 | 62.09 | 1.70% | 8,626 |
| Feb 20, 2026 | 64.00 | 65.83 | 60.10 | 61.05 | 61.05 | -4.61% | 12,492 |
| Feb 19, 2026 | 65.00 | 66.00 | 63.80 | 64.00 | 64.00 | -1.69% | 4,082 |
| Feb 18, 2026 | 64.44 | 66.48 | 64.44 | 65.10 | 65.10 | 1.02% | 6,408 |
| Feb 17, 2026 | 63.73 | 66.49 | 63.73 | 64.44 | 64.44 | -0.91% | 5,168 |
| Feb 16, 2026 | 66.88 | 66.88 | 63.80 | 65.03 | 65.03 | 1.10% | 5,007 |
| Feb 13, 2026 | 61.30 | 66.68 | 61.30 | 64.32 | 64.32 | -3.03% | 7,189 |
| Feb 12, 2026 | 68.40 | 68.40 | 65.70 | 66.33 | 66.33 | -0.75% | 3,454 |
| Feb 11, 2026 | 67.67 | 69.99 | 66.01 | 66.83 | 66.83 | -2.21% | 10,665 |
| Feb 10, 2026 | 67.50 | 69.00 | 67.50 | 68.34 | 68.34 | 0.75% | 9,031 |
| Feb 9, 2026 | 69.00 | 69.00 | 67.00 | 67.83 | 67.83 | 0.77% | 7,198 |
| Feb 6, 2026 | 66.00 | 69.90 | 65.50 | 67.31 | 67.31 | 3.03% | 23,174 |
| Feb 5, 2026 | 70.89 | 70.89 | 65.03 | 65.33 | 65.33 | -1.25% | 6,918 |
| Feb 4, 2026 | 66.16 | 70.00 | 65.00 | 66.16 | 66.16 | - | 12,082 |
| Feb 3, 2026 | 66.85 | 70.70 | 65.27 | 66.16 | 66.16 | 1.58% | 9,946 |
| Feb 2, 2026 | 64.85 | 66.89 | 64.00 | 65.13 | 65.13 | 3.09% | 21,091 |
| Feb 1, 2026 | 67.20 | 68.80 | 62.20 | 63.18 | 63.18 | -5.98% | 15,350 |
| Jan 30, 2026 | 64.23 | 67.93 | 64.23 | 67.20 | 67.20 | 2.53% | 4,521 |
| Jan 29, 2026 | 69.64 | 69.64 | 63.01 | 65.54 | 65.54 | -2.16% | 44,357 |
| Jan 28, 2026 | 66.99 | 68.85 | 66.07 | 66.99 | 66.99 | 2.12% | 4,154 |
| Jan 27, 2026 | 66.10 | 68.00 | 65.50 | 65.60 | 65.60 | -0.76% | 3,829 |
| Jan 23, 2026 | 67.96 | 70.49 | 65.03 | 66.10 | 66.10 | -2.71% | 13,976 |
| Jan 22, 2026 | 69.00 | 73.90 | 67.10 | 67.94 | 67.94 | -1.18% | 7,613 |
| Jan 21, 2026 | 67.50 | 69.88 | 67.50 | 68.75 | 68.75 | 1.10% | 4,395 |
| Jan 20, 2026 | 67.71 | 68.84 | 66.00 | 68.00 | 68.00 | 0.43% | 7,189 |
| Jan 19, 2026 | 72.20 | 72.20 | 67.50 | 67.71 | 67.71 | -6.63% | 18,987 |
| Jan 16, 2026 | 74.80 | 74.80 | 72.41 | 72.52 | 72.52 | 0.79% | 3,542 |
| Jan 14, 2026 | 69.26 | 74.90 | 69.26 | 71.95 | 71.95 | 1.64% | 6,818 |
| Jan 13, 2026 | 71.41 | 72.90 | 69.53 | 70.79 | 70.79 | -0.38% | 8,940 |
| Jan 12, 2026 | 72.50 | 73.69 | 67.50 | 71.06 | 71.06 | -1.10% | 26,949 |
| Jan 9, 2026 | 75.89 | 76.97 | 70.42 | 71.85 | 71.85 | -5.32% | 25,092 |
| Jan 8, 2026 | 77.00 | 79.89 | 75.10 | 75.89 | 75.89 | -3.00% | 13,944 |
| Jan 7, 2026 | 80.30 | 80.30 | 77.53 | 78.24 | 78.24 | 1.29% | 1,173 |
| Jan 6, 2026 | 77.00 | 78.80 | 76.51 | 77.24 | 77.24 | 0.65% | 4,201 |
| Jan 5, 2026 | 77.00 | 79.40 | 76.00 | 76.74 | 76.74 | -2.56% | 13,672 |
| Jan 2, 2026 | 80.77 | 80.77 | 78.30 | 78.76 | 78.76 | 0.46% | 10,755 |
| Jan 1, 2026 | 80.70 | 80.70 | 77.72 | 78.40 | 78.40 | -1.59% | 4,237 |
| Dec 31, 2025 | 79.96 | 80.00 | 78.00 | 79.67 | 79.67 | 1.71% | 3,122 |
| Dec 30, 2025 | 79.80 | 79.80 | 77.77 | 78.33 | 78.33 | -0.44% | 5,928 |
| Dec 29, 2025 | 80.20 | 80.20 | 77.53 | 78.68 | 78.68 | 0.29% | 4,103 |
| Dec 26, 2025 | 81.13 | 83.60 | 78.01 | 78.45 | 78.45 | -3.30% | 12,466 |
| Dec 24, 2025 | 81.15 | 82.84 | 80.15 | 81.13 | 81.13 | -0.18% | 6,269 |
| Dec 23, 2025 | 83.68 | 83.68 | 80.99 | 81.28 | 81.28 | -0.50% | 3,915 |
| Dec 22, 2025 | 80.53 | 83.70 | 79.72 | 81.69 | 81.69 | -1.10% | 15,350 |
| Dec 19, 2025 | 76.30 | 83.33 | 76.30 | 82.60 | 82.60 | 9.03% | 73,237 |
| Dec 18, 2025 | 78.54 | 78.54 | 75.50 | 75.76 | 75.76 | -3.54% | 5,612 |
| Dec 17, 2025 | 78.00 | 79.50 | 77.20 | 78.54 | 78.54 | 1.74% | 7,037 |
| Dec 16, 2025 | 79.49 | 79.49 | 77.00 | 77.20 | 77.20 | 0.68% | 7,650 |
| Dec 15, 2025 | 75.51 | 79.40 | 75.51 | 76.68 | 76.68 | -0.16% | 10,443 |
| Dec 12, 2025 | 77.01 | 79.68 | 76.10 | 76.80 | 76.80 | -0.60% | 17,180 |
| Dec 11, 2025 | 78.19 | 80.18 | 76.82 | 77.26 | 77.26 | -1.19% | 9,237 |
| Dec 10, 2025 | 78.20 | 85.50 | 77.36 | 78.19 | 78.19 | 0.50% | 43,499 |
| Dec 9, 2025 | 82.00 | 82.00 | 76.04 | 77.80 | 77.80 | 1.28% | 10,575 |
| Dec 8, 2025 | 80.10 | 80.10 | 75.40 | 76.82 | 76.82 | -3.13% | 11,148 |
| Dec 5, 2025 | 83.99 | 83.99 | 78.99 | 79.30 | 79.30 | -3.54% | 7,627 |
| Dec 4, 2025 | 85.45 | 85.45 | 82.00 | 82.21 | 82.21 | -2.94% | 5,808 |
| Dec 3, 2025 | 87.79 | 87.79 | 82.61 | 84.70 | 84.70 | -0.21% | 2,548 |
| Dec 2, 2025 | 87.00 | 87.00 | 83.60 | 84.88 | 84.88 | -0.28% | 7,173 |
| Dec 1, 2025 | 83.00 | 87.50 | 83.00 | 85.12 | 85.12 | -0.44% | 2,359 |
| Nov 28, 2025 | 80.85 | 87.50 | 80.85 | 85.50 | 85.50 | 4.59% | 9,079 |
| Nov 27, 2025 | 85.05 | 89.20 | 81.00 | 81.75 | 81.75 | -3.71% | 28,830 |
| Nov 26, 2025 | 77.20 | 85.00 | 77.20 | 84.90 | 84.90 | 9.83% | 30,059 |
| Nov 25, 2025 | 81.95 | 81.95 | 77.00 | 77.30 | 77.30 | -1.47% | 23,419 |
| Nov 24, 2025 | 83.00 | 83.00 | 76.15 | 78.45 | 78.45 | 0.13% | 11,382 |
| Nov 21, 2025 | 83.45 | 83.45 | 78.00 | 78.35 | 78.35 | -4.04% | 20,650 |
| Nov 20, 2025 | 83.95 | 85.45 | 80.65 | 81.65 | 81.65 | 0.12% | 17,107 |
| Nov 19, 2025 | 84.90 | 86.40 | 80.80 | 81.55 | 81.55 | -2.16% | 21,073 |
| Nov 18, 2025 | 89.90 | 92.50 | 82.15 | 83.35 | 83.35 | -5.45% | 39,713 |
| Nov 17, 2025 | 92.40 | 94.50 | 87.05 | 88.15 | 88.15 | -8.27% | 61,088 |
| Nov 14, 2025 | 99.15 | 99.80 | 95.05 | 96.10 | 96.10 | -3.03% | 18,064 |
| Nov 13, 2025 | 102.90 | 102.90 | 98.05 | 99.10 | 99.10 | -0.70% | 21,701 |
| Nov 12, 2025 | 102.55 | 105.00 | 98.00 | 99.80 | 99.80 | -0.40% | 33,295 |
| Nov 11, 2025 | 102.05 | 102.05 | 98.70 | 100.20 | 100.20 | -1.81% | 11,584 |
| Nov 10, 2025 | 107.90 | 107.90 | 99.15 | 102.05 | 102.05 | 1.69% | 7,540 |
| Nov 7, 2025 | 101.00 | 102.95 | 97.60 | 100.35 | 100.35 | -0.64% | 8,115 |
| Nov 6, 2025 | 102.25 | 105.25 | 98.55 | 101.00 | 101.00 | -3.30% | 9,477 |
| Nov 4, 2025 | 104.65 | 106.35 | 101.65 | 104.45 | 104.45 | 0.77% | 16,561 |
| Nov 3, 2025 | 108.00 | 108.00 | 102.50 | 103.65 | 103.65 | -1.08% | 17,246 |
| Oct 31, 2025 | 110.90 | 110.90 | 104.05 | 104.78 | 104.78 | -2.31% | 20,852 |
| Oct 30, 2025 | 103.91 | 111.00 | 99.60 | 107.26 | 107.26 | 3.88% | 57,828 |
| Oct 29, 2025 | 105.25 | 109.90 | 101.00 | 103.25 | 103.25 | -1.83% | 46,780 |
| Oct 28, 2025 | 111.50 | 113.80 | 102.66 | 105.17 | 105.17 | -6.47% | 55,092 |
| Oct 27, 2025 | 110.00 | 116.00 | 105.00 | 112.45 | 112.45 | 4.00% | 59,803 |
| Oct 24, 2025 | 101.85 | 110.51 | 99.10 | 108.12 | 108.12 | 7.61% | 137,415 |
| Oct 23, 2025 | 103.99 | 103.99 | 98.01 | 100.47 | 100.47 | 0.87% | 42,854 |
| Oct 21, 2025 | 91.00 | 99.60 | 91.00 | 99.60 | 99.60 | 9.99% | 107,326 |
| Oct 20, 2025 | 92.88 | 93.67 | 89.36 | 90.55 | 90.55 | -2.51% | 15,745 |
| Oct 17, 2025 | 94.10 | 96.48 | 92.75 | 92.88 | 92.88 | -2.42% | 8,252 |
| Oct 16, 2025 | 101.50 | 101.50 | 94.30 | 95.18 | 95.18 | -0.68% | 66,117 |
| Oct 15, 2025 | 89.00 | 95.83 | 86.51 | 95.83 | 95.83 | 10.00% | 95,754 |
| Oct 14, 2025 | 91.99 | 91.99 | 86.45 | 87.12 | 87.12 | -2.95% | 21,805 |