BCPL Railway Infrastructure Limited (BOM:542057)
India
· Delayed Price · Currency is INR 70.75
+0.40 (0.57%)
At close: Apr 28, 2026
BOM:542057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 77.00 | 77.00 | 73.79 | 75.88 | 75.88 | 7.25% | 5,221 |
| Apr 28, 2026 | 71.37 | 72.50 | 69.83 | 70.75 | 70.75 | 0.57% | 5,442 |
| Apr 27, 2026 | 68.16 | 71.90 | 68.16 | 70.35 | 70.35 | 3.21% | 2,207 |
| Apr 24, 2026 | 70.00 | 70.00 | 68.00 | 68.16 | 68.16 | -2.17% | 2,315 |
| Apr 23, 2026 | 72.52 | 72.52 | 69.47 | 69.67 | 69.67 | -1.54% | 5,461 |
| Apr 22, 2026 | 72.01 | 73.14 | 70.00 | 70.76 | 70.76 | -1.74% | 7,121 |
| Apr 21, 2026 | 69.00 | 73.00 | 68.48 | 72.01 | 72.01 | 7.09% | 14,281 |
| Apr 20, 2026 | 67.40 | 68.32 | 66.89 | 67.24 | 67.24 | -0.52% | 3,081 |
| Apr 17, 2026 | 68.56 | 69.18 | 67.05 | 67.59 | 67.59 | -0.50% | 3,922 |
| Apr 16, 2026 | 69.90 | 69.90 | 67.42 | 67.93 | 67.93 | 1.40% | 3,799 |
| Apr 15, 2026 | 67.90 | 67.95 | 66.04 | 66.99 | 66.99 | 2.17% | 7,574 |
| Apr 13, 2026 | 64.50 | 66.50 | 63.25 | 65.57 | 65.57 | -1.77% | 11,330 |
| Apr 10, 2026 | 70.90 | 70.90 | 66.05 | 66.75 | 66.75 | -2.23% | 12,122 |
| Apr 9, 2026 | 70.90 | 70.90 | 67.51 | 68.27 | 68.27 | 0.03% | 2,876 |
| Apr 8, 2026 | 74.00 | 74.00 | 68.00 | 68.25 | 68.25 | 1.26% | 4,094 |
| Apr 7, 2026 | 67.07 | 69.09 | 66.00 | 67.40 | 67.40 | 0.49% | 9,632 |
| Apr 6, 2026 | 70.87 | 70.87 | 65.73 | 67.07 | 67.07 | 2.65% | 16,763 |
| Apr 2, 2026 | 66.50 | 68.16 | 64.01 | 65.34 | 65.34 | -4.14% | 12,697 |
| Apr 1, 2026 | 71.00 | 75.40 | 67.00 | 68.16 | 68.16 | -1.66% | 28,092 |
| Mar 30, 2026 | 79.00 | 79.00 | 66.00 | 69.31 | 69.31 | -4.00% | 56,411 |
| Mar 27, 2026 | 65.89 | 73.50 | 63.18 | 72.20 | 72.20 | 16.56% | 84,278 |
| Mar 25, 2026 | 57.65 | 65.00 | 57.65 | 61.94 | 61.94 | 9.84% | 52,524 |
| Mar 24, 2026 | 59.65 | 61.00 | 55.40 | 56.39 | 56.39 | -0.74% | 10,994 |
| Mar 23, 2026 | 58.06 | 59.61 | 56.30 | 56.81 | 56.81 | -3.48% | 13,828 |
| Mar 20, 2026 | 60.27 | 61.86 | 58.11 | 58.86 | 58.86 | -2.34% | 13,494 |
| Mar 19, 2026 | 62.28 | 62.28 | 59.21 | 60.27 | 60.27 | -1.31% | 5,609 |
| Mar 18, 2026 | 62.86 | 62.86 | 59.05 | 61.07 | 61.07 | -0.63% | 10,302 |
| Mar 17, 2026 | 59.20 | 61.98 | 59.20 | 61.46 | 61.46 | 1.74% | 5,483 |
| Mar 16, 2026 | 61.50 | 61.50 | 59.51 | 60.41 | 60.41 | -1.36% | 8,170 |
| Mar 13, 2026 | 61.98 | 62.98 | 60.90 | 61.24 | 61.24 | -0.65% | 6,116 |
| Mar 12, 2026 | 60.15 | 62.25 | 60.02 | 61.64 | 61.64 | 1.97% | 26,493 |
| Mar 11, 2026 | 61.90 | 62.69 | 60.03 | 60.45 | 60.45 | -1.82% | 9,016 |
| Mar 10, 2026 | 60.00 | 61.80 | 60.00 | 61.57 | 61.57 | -0.08% | 9,911 |
| Mar 9, 2026 | 63.80 | 63.80 | 60.20 | 61.62 | 61.62 | -2.73% | 17,153 |
| Mar 6, 2026 | 63.00 | 64.50 | 61.50 | 63.35 | 63.35 | 0.91% | 8,987 |
| Mar 5, 2026 | 61.00 | 63.00 | 61.00 | 62.78 | 62.78 | 2.31% | 5,197 |
| Mar 4, 2026 | 62.20 | 62.50 | 60.20 | 61.36 | 61.36 | -2.04% | 13,618 |
| Mar 2, 2026 | 65.11 | 65.65 | 61.30 | 62.64 | 62.64 | -3.79% | 15,505 |
| Feb 27, 2026 | 65.43 | 66.00 | 65.00 | 65.11 | 65.11 | - | 7,069 |
| Feb 26, 2026 | 66.30 | 66.94 | 64.61 | 65.11 | 65.11 | -1.39% | 14,750 |
| Feb 25, 2026 | 66.72 | 68.41 | 65.65 | 66.03 | 66.03 | -1.58% | 10,591 |
| Feb 24, 2026 | 67.37 | 68.82 | 66.51 | 67.09 | 67.09 | -0.42% | 7,488 |
| Feb 23, 2026 | 66.60 | 68.50 | 65.70 | 67.37 | 67.37 | -0.80% | 7,794 |
| Feb 20, 2026 | 68.15 | 69.45 | 67.60 | 67.91 | 67.91 | -0.38% | 2,992 |
| Feb 19, 2026 | 69.50 | 69.50 | 67.90 | 68.17 | 68.17 | -1.79% | 6,544 |
| Feb 18, 2026 | 67.56 | 70.00 | 67.56 | 69.41 | 69.41 | 2.27% | 22,921 |
| Feb 17, 2026 | 67.75 | 69.40 | 67.24 | 67.87 | 67.87 | -0.38% | 36,756 |
| Feb 16, 2026 | 68.12 | 69.61 | 68.05 | 68.13 | 68.13 | -1.17% | 49,534 |
| Feb 13, 2026 | 69.02 | 69.02 | 68.20 | 68.94 | 68.94 | -0.14% | 43,127 |
| Feb 12, 2026 | 69.60 | 70.69 | 67.99 | 69.04 | 69.04 | -0.27% | 33,936 |
| Feb 11, 2026 | 71.90 | 71.90 | 69.10 | 69.23 | 69.23 | -0.63% | 59,753 |
| Feb 10, 2026 | 70.00 | 71.00 | 69.00 | 69.67 | 69.67 | -0.31% | 35,270 |
| Feb 9, 2026 | 70.55 | 71.85 | 69.23 | 69.89 | 69.89 | -0.19% | 36,964 |
| Feb 6, 2026 | 71.69 | 72.50 | 69.01 | 70.02 | 70.02 | 0.29% | 44,098 |
| Feb 5, 2026 | 69.02 | 70.00 | 69.00 | 69.82 | 69.82 | -0.07% | 29,864 |
| Feb 4, 2026 | 70.40 | 71.01 | 68.10 | 69.87 | 69.87 | -0.75% | 47,374 |
| Feb 3, 2026 | 71.99 | 71.99 | 69.20 | 70.40 | 70.40 | 1.34% | 29,284 |
| Feb 2, 2026 | 71.98 | 72.50 | 69.11 | 69.47 | 69.47 | -1.08% | 43,583 |
| Feb 1, 2026 | 69.20 | 73.00 | 69.20 | 70.23 | 70.23 | 0.03% | 41,764 |
| Jan 30, 2026 | 69.60 | 72.74 | 68.50 | 70.21 | 70.21 | -0.37% | 42,227 |
| Jan 29, 2026 | 75.00 | 75.00 | 69.30 | 70.47 | 70.47 | -1.72% | 63,513 |
| Jan 28, 2026 | 70.00 | 72.00 | 68.01 | 71.70 | 71.70 | 4.03% | 41,519 |
| Jan 27, 2026 | 71.42 | 72.94 | 68.00 | 68.92 | 68.92 | -3.50% | 43,574 |
| Jan 23, 2026 | 71.70 | 72.88 | 70.82 | 71.42 | 71.42 | 0.29% | 42,976 |
| Jan 22, 2026 | 73.35 | 73.35 | 70.82 | 71.21 | 71.21 | 0.08% | 37,889 |
| Jan 21, 2026 | 71.10 | 72.89 | 69.50 | 71.15 | 71.15 | -0.73% | 34,394 |
| Jan 20, 2026 | 72.25 | 73.50 | 70.40 | 71.67 | 71.67 | -2.30% | 41,665 |
| Jan 19, 2026 | 75.35 | 76.74 | 72.21 | 73.36 | 73.36 | -0.68% | 50,573 |
| Jan 16, 2026 | 74.88 | 74.88 | 73.40 | 73.86 | 73.86 | -0.47% | 38,114 |
| Jan 14, 2026 | 75.31 | 75.31 | 73.31 | 74.21 | 74.21 | -0.75% | 65,956 |
| Jan 13, 2026 | 73.25 | 75.84 | 73.25 | 74.77 | 74.77 | 2.35% | 36,040 |
| Jan 12, 2026 | 72.57 | 75.93 | 71.75 | 73.05 | 73.05 | 0.66% | 42,852 |
| Jan 9, 2026 | 74.83 | 75.98 | 71.61 | 72.57 | 72.57 | -3.02% | 31,143 |
| Jan 8, 2026 | 77.88 | 77.88 | 74.51 | 74.83 | 74.83 | -1.99% | 6,885 |
| Jan 7, 2026 | 75.50 | 77.89 | 75.50 | 76.35 | 76.35 | 0.78% | 3,839 |
| Jan 6, 2026 | 77.98 | 82.00 | 75.14 | 75.76 | 75.76 | -1.43% | 15,764 |
| Jan 5, 2026 | 75.50 | 77.20 | 75.50 | 76.86 | 76.86 | 2.00% | 7,009 |
| Jan 2, 2026 | 76.00 | 77.20 | 73.10 | 75.35 | 75.35 | -0.86% | 18,154 |
| Jan 1, 2026 | 76.50 | 77.49 | 75.80 | 76.00 | 76.00 | -0.16% | 5,603 |
| Dec 31, 2025 | 76.10 | 78.01 | 76.00 | 76.12 | 76.12 | 0.04% | 7,494 |
| Dec 30, 2025 | 80.00 | 80.00 | 75.37 | 76.09 | 76.09 | -1.57% | 8,845 |
| Dec 29, 2025 | 80.80 | 80.80 | 75.60 | 77.30 | 77.30 | -1.38% | 24,535 |
| Dec 26, 2025 | 73.00 | 79.89 | 73.00 | 78.38 | 78.38 | 4.52% | 45,821 |
| Dec 24, 2025 | 74.50 | 76.79 | 73.50 | 74.99 | 74.99 | 1.30% | 22,850 |
| Dec 23, 2025 | 72.67 | 75.45 | 72.01 | 74.03 | 74.03 | 1.87% | 21,896 |
| Dec 22, 2025 | 73.89 | 73.89 | 71.81 | 72.67 | 72.67 | 0.06% | 2,324 |
| Dec 19, 2025 | 71.50 | 73.50 | 70.20 | 72.63 | 72.63 | 1.51% | 8,667 |
| Dec 18, 2025 | 71.36 | 72.70 | 70.15 | 71.55 | 71.55 | 0.27% | 5,931 |
| Dec 17, 2025 | 73.60 | 73.60 | 71.15 | 71.36 | 71.36 | -2.05% | 6,551 |
| Dec 16, 2025 | 72.85 | 74.20 | 72.15 | 72.85 | 72.85 | -1.10% | 9,244 |
| Dec 15, 2025 | 72.81 | 74.50 | 72.81 | 73.66 | 73.66 | 0.45% | 3,984 |
| Dec 12, 2025 | 74.01 | 74.80 | 73.06 | 73.33 | 73.33 | -0.31% | 2,539 |
| Dec 11, 2025 | 72.50 | 74.85 | 72.50 | 73.56 | 73.56 | 0.44% | 6,529 |
| Dec 10, 2025 | 74.90 | 76.89 | 72.20 | 73.24 | 73.24 | -0.39% | 11,606 |
| Dec 9, 2025 | 74.00 | 75.00 | 71.00 | 73.53 | 73.53 | 1.10% | 7,984 |
| Dec 8, 2025 | 74.90 | 74.90 | 72.30 | 72.73 | 72.73 | -0.99% | 8,587 |
| Dec 5, 2025 | 74.05 | 75.90 | 73.26 | 73.46 | 73.46 | 0.08% | 8,249 |
| Dec 4, 2025 | 72.70 | 75.20 | 72.67 | 73.40 | 73.40 | -0.54% | 6,600 |
| Dec 3, 2025 | 74.45 | 75.49 | 73.01 | 73.80 | 73.80 | -1.05% | 7,643 |
| Dec 2, 2025 | 76.09 | 77.00 | 72.55 | 74.58 | 74.58 | -1.98% | 7,965 |