Skip to main content
BCL Enterprises Limited (BOM:539621)
India flag India · Delayed Price · Currency is INR
0.700
-0.020 (-2.78%)
At close: Apr 27, 2026

BCL Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.700.700.700.700.70-2.78%47,718
Apr 24, 20260.690.720.680.720.724.35%389,301
Apr 23, 20260.630.690.630.690.694.55%330,970
Apr 22, 20260.690.690.660.660.66-4.35%2,007
Apr 21, 20260.650.690.650.690.694.55%205,480
Apr 20, 20260.630.660.630.660.66-66,815
Apr 17, 20260.630.660.630.660.664.76%360,897
Apr 16, 20260.630.630.630.630.635.00%107,870
Apr 15, 20260.550.600.550.600.609.09%183,410
Apr 13, 20260.550.550.540.550.5510.00%251,745
Apr 10, 20260.500.500.500.500.50-1.96%162,055
Apr 9, 20260.540.550.500.510.51-1.92%201,194
Apr 8, 20260.550.550.500.520.52-1.89%414,361
Apr 7, 20260.530.530.510.530.533.92%176,715
Apr 6, 20260.530.530.510.510.51-224,647
Apr 2, 20260.500.510.470.510.514.08%314,368
Apr 1, 20260.490.490.450.490.494.26%157,534
Mar 30, 20260.480.490.460.470.47-2.08%123,042
Mar 27, 20260.510.510.470.480.48-2.04%231,019
Mar 25, 20260.480.500.460.490.492.08%184,553
Mar 24, 20260.460.480.460.480.48-119,223
Mar 23, 20260.500.500.480.480.48-4.00%68,447
Mar 20, 20260.480.500.480.500.502.04%29,031
Mar 19, 20260.500.520.480.490.49-2.00%197,894
Mar 18, 20260.480.520.480.500.50-155,677
Mar 17, 20260.520.520.490.500.50-1.96%56,110
Mar 16, 20260.520.540.500.510.51-1.92%51,400
Mar 13, 20260.520.540.500.520.52-51,822
Mar 12, 20260.500.540.500.520.52-65,291
Mar 11, 20260.510.520.490.520.524.00%135,716
Mar 10, 20260.490.500.480.500.504.17%43,751
Mar 9, 20260.480.490.470.480.48-2.04%75,860
Mar 6, 20260.490.490.470.490.49-67,090
Mar 5, 20260.520.520.490.490.49-3.92%218,370
Mar 4, 20260.510.530.500.510.51-1.92%137,639
Mar 2, 20260.510.530.510.520.52-1.89%139,758
Feb 27, 20260.550.550.520.530.53-1.85%72,445
Feb 26, 20260.530.550.520.540.54-78,369
Feb 25, 20260.530.550.510.540.541.89%245,376
Feb 24, 20260.560.560.520.530.53-1.85%39,265
Feb 23, 20260.550.560.530.540.54-1.82%40,395
Feb 20, 20260.560.580.550.550.55-1.79%66,833
Feb 19, 20260.540.560.520.560.563.70%95,939
Feb 18, 20260.550.550.530.540.541.89%94,374
Feb 17, 20260.530.570.530.530.53-3.64%420,025
Feb 16, 20260.590.590.550.550.55-3.51%489,129
Feb 13, 20260.570.570.570.570.573.64%162,196
Feb 12, 20260.550.550.550.550.553.77%81,341
Feb 11, 20260.530.530.530.530.533.92%41,237
Feb 10, 20260.510.510.510.510.514.08%74,447
Feb 9, 20260.490.490.490.490.494.26%96,307
Feb 6, 20260.470.510.470.470.47-4.08%44,125
Feb 5, 20260.490.490.490.490.49-3.92%27,205
Feb 4, 20260.520.550.510.510.51-3.77%67,719
Feb 3, 20260.530.560.530.530.53-3.64%18,647
Feb 2, 20260.530.570.530.550.55-69,569
Feb 1, 20260.510.550.510.550.553.77%86,106
Jan 30, 20260.530.530.530.530.53-3.64%12,046
Jan 29, 20260.560.560.550.550.55-3.51%23,405
Jan 28, 20260.530.570.530.570.573.64%232,893
Jan 27, 20260.550.550.550.550.55-3.51%5,245
Jan 23, 20260.530.570.530.570.573.64%105,456
Jan 22, 20260.510.550.510.550.553.77%140,330
Jan 21, 20260.520.560.520.530.53-1.85%275,772
Jan 20, 20260.520.560.520.540.54-309,124
Jan 19, 20260.510.540.500.540.543.85%131,839
Jan 16, 20260.520.530.520.520.52-3.70%2,050
Jan 14, 20260.510.550.510.540.541.89%27,278
Jan 13, 20260.530.550.530.530.53-3.64%12,374
Jan 12, 20260.570.590.550.550.55-3.51%53,517
Jan 9, 20260.570.600.570.570.57-5.00%72,425
Jan 8, 20260.580.600.580.600.60-19,794
Jan 7, 20260.610.610.600.600.60-4.76%108,072
Jan 6, 20260.690.690.630.630.63-4.55%169,720
Jan 5, 20260.600.660.600.660.664.76%112,505
Jan 2, 20260.630.630.630.630.63-4.55%82,158
Jan 1, 20260.660.660.660.660.66-4.35%768,549
Dec 31, 20250.650.700.650.690.699.52%218,797
Dec 30, 20250.550.630.550.630.6314.55%155,174
Dec 29, 20250.530.550.530.550.5510.00%139,734
Dec 26, 20250.460.500.460.500.508.70%66,248
Dec 24, 20250.520.520.450.460.46-11.54%271,233
Dec 23, 20250.510.520.510.520.521.96%25,346
Dec 22, 20250.480.510.480.510.516.25%84,684
Dec 19, 20250.470.480.470.480.482.13%30,306
Dec 18, 20250.460.470.460.470.47-77,251
Dec 17, 20250.470.470.460.470.47-79,792
Dec 16, 20250.470.470.450.470.472.17%106,772
Dec 15, 20250.460.470.460.460.46-6.12%343,490
Dec 12, 20250.480.490.480.490.492.08%110,955
Dec 11, 20250.490.490.480.480.48-2.04%53,132
Dec 10, 20250.500.500.490.490.49-2.00%67,093
Dec 9, 20250.490.510.490.500.504.17%145,093
Dec 8, 20250.570.570.480.480.48-15.79%242,742
Dec 5, 20250.550.570.550.570.573.64%98,487
Dec 4, 20250.530.550.530.550.55-1.79%209,009
Dec 3, 20250.540.560.540.560.565.66%175,887
Dec 2, 20250.520.530.520.530.53-3.64%45,568
Dec 1, 20250.530.550.530.550.553.77%36,233
Nov 28, 20250.530.540.530.530.531.92%44,910