Bolan Castings Limited (PSX:BCL)
Pakistan
· Delayed Price · Currency is PKR 89.93
+1.32 (1.49%)
At close: Dec 5, 2025
Bolan Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.00 | 90.00 | 88.00 | 89.93 | 89.93 | 1.49% | 11,024 |
| Dec 4, 2025 | 89.90 | 90.00 | 86.50 | 88.61 | 88.61 | -0.28% | 30,779 |
| Dec 3, 2025 | 90.79 | 91.99 | 88.00 | 88.86 | 88.86 | -1.30% | 17,248 |
| Dec 2, 2025 | 90.85 | 91.99 | 89.52 | 90.03 | 90.03 | -0.22% | 11,066 |
| Dec 1, 2025 | 89.98 | 91.00 | 89.00 | 90.23 | 90.23 | 0.28% | 14,486 |
| Nov 28, 2025 | 90.99 | 92.35 | 89.60 | 89.98 | 89.98 | -0.64% | 10,639 |
| Nov 27, 2025 | 90.50 | 93.00 | 89.00 | 90.56 | 90.56 | 0.66% | 19,664 |
| Nov 26, 2025 | 90.90 | 90.90 | 88.00 | 89.97 | 89.97 | -1.07% | 15,816 |
| Nov 25, 2025 | 90.99 | 91.75 | 90.00 | 90.94 | 90.94 | 0.07% | 12,574 |
| Nov 24, 2025 | 92.00 | 92.00 | 90.00 | 90.88 | 90.88 | -0.19% | 13,721 |
| Nov 21, 2025 | 91.00 | 91.99 | 90.50 | 91.05 | 91.05 | 0.35% | 7,940 |
| Nov 20, 2025 | 90.99 | 91.91 | 89.60 | 90.73 | 90.73 | -0.27% | 7,240 |
| Nov 19, 2025 | 90.99 | 92.59 | 90.50 | 90.98 | 90.98 | 0.23% | 10,354 |
| Nov 18, 2025 | 91.98 | 91.98 | 90.65 | 90.77 | 90.77 | -0.33% | 10,760 |
| Nov 17, 2025 | 91.02 | 92.50 | 90.61 | 91.07 | 91.07 | 0.79% | 4,186 |
| Nov 14, 2025 | 91.99 | 93.00 | 86.15 | 90.36 | 90.36 | -0.80% | 13,102 |
| Nov 13, 2025 | 91.00 | 93.35 | 90.00 | 91.09 | 91.09 | 0.12% | 15,649 |
| Nov 12, 2025 | 89.90 | 91.97 | 88.99 | 90.98 | 90.98 | 3.48% | 20,172 |
| Nov 11, 2025 | 94.73 | 94.73 | 87.02 | 87.92 | 87.92 | -5.50% | 67,436 |
| Nov 10, 2025 | 94.00 | 97.90 | 92.00 | 93.04 | 93.04 | 0.36% | 87,991 |
| Nov 7, 2025 | 99.00 | 100.50 | 92.00 | 92.71 | 92.71 | -5.69% | 138,658 |
| Nov 6, 2025 | 89.90 | 98.42 | 83.40 | 98.30 | 98.30 | 9.87% | 291,767 |
| Nov 5, 2025 | 89.00 | 91.00 | 88.62 | 89.47 | 89.47 | 1.34% | 17,934 |
| Nov 4, 2025 | 91.00 | 91.00 | 87.06 | 88.29 | 88.29 | -2.36% | 19,435 |
| Nov 3, 2025 | 89.19 | 91.00 | 89.19 | 90.42 | 90.42 | 1.38% | 7,998 |
| Oct 31, 2025 | 88.00 | 89.99 | 87.21 | 89.19 | 89.19 | 2.34% | 23,358 |
| Oct 30, 2025 | 89.00 | 89.00 | 87.11 | 87.15 | 87.15 | -0.54% | 7,647 |
| Oct 29, 2025 | 89.00 | 92.99 | 86.50 | 87.62 | 87.62 | -1.21% | 31,993 |
| Oct 28, 2025 | 91.00 | 91.89 | 87.12 | 88.69 | 88.69 | -2.82% | 44,477 |
| Oct 27, 2025 | 91.00 | 91.99 | 90.00 | 91.26 | 91.26 | 0.67% | 16,938 |
| Oct 24, 2025 | 91.80 | 91.80 | 89.90 | 90.65 | 90.65 | -1.13% | 10,983 |
| Oct 23, 2025 | 91.74 | 92.60 | 91.00 | 91.69 | 91.69 | 0.45% | 10,254 |
| Oct 22, 2025 | 91.99 | 92.80 | 87.11 | 91.28 | 91.28 | -0.17% | 25,068 |
| Oct 21, 2025 | 92.01 | 92.49 | 90.81 | 91.44 | 91.44 | -0.20% | 35,936 |
| Oct 20, 2025 | 92.49 | 92.49 | 90.00 | 91.62 | 91.62 | 0.08% | 18,260 |
| Oct 17, 2025 | 92.52 | 92.99 | 90.50 | 91.55 | 91.55 | -1.05% | 10,844 |
| Oct 16, 2025 | 92.80 | 93.50 | 92.01 | 92.52 | 92.52 | 0.52% | 21,981 |
| Oct 15, 2025 | 93.00 | 93.00 | 92.03 | 92.04 | 92.04 | -0.52% | 13,749 |
| Oct 14, 2025 | 91.00 | 93.90 | 91.00 | 92.52 | 92.52 | 2.19% | 12,832 |
| Oct 13, 2025 | 91.49 | 91.49 | 90.00 | 90.54 | 90.54 | -0.35% | 17,671 |
| Oct 10, 2025 | 90.51 | 93.00 | 90.51 | 90.86 | 90.86 | -0.92% | 11,484 |
| Oct 9, 2025 | 93.00 | 93.50 | 91.50 | 91.70 | 91.70 | 0.10% | 15,998 |
| Oct 8, 2025 | 95.10 | 95.60 | 91.00 | 91.61 | 91.61 | -3.73% | 67,527 |
| Oct 7, 2025 | 93.00 | 96.90 | 93.00 | 95.16 | 95.16 | 2.88% | 27,235 |
| Oct 6, 2025 | 97.00 | 98.16 | 87.51 | 92.50 | 92.50 | -4.75% | 132,828 |
| Oct 3, 2025 | 98.90 | 98.90 | 96.03 | 97.11 | 97.11 | -1.02% | 25,437 |
| Oct 2, 2025 | 100.02 | 100.02 | 97.00 | 98.11 | 98.11 | -1.89% | 97,829 |
| Oct 1, 2025 | 99.99 | 100.70 | 98.01 | 100.00 | 100.00 | 0.12% | 31,063 |
| Sep 30, 2025 | 100.90 | 101.00 | 99.00 | 99.88 | 99.88 | -0.41% | 42,423 |
| Sep 29, 2025 | 100.98 | 102.00 | 100.00 | 100.29 | 100.29 | -0.08% | 56,001 |
| Sep 26, 2025 | 102.49 | 102.49 | 99.50 | 100.37 | 100.37 | -1.05% | 64,571 |
| Sep 25, 2025 | 102.70 | 102.70 | 101.00 | 101.43 | 101.43 | 0.17% | 26,593 |
| Sep 24, 2025 | 103.70 | 103.70 | 101.11 | 101.26 | 101.26 | -0.72% | 30,188 |
| Sep 23, 2025 | 103.90 | 103.90 | 101.55 | 101.99 | 101.99 | -0.49% | 39,813 |
| Sep 22, 2025 | 102.42 | 103.97 | 101.00 | 102.49 | 102.49 | 0.07% | 40,312 |
| Sep 19, 2025 | 104.79 | 106.00 | 101.11 | 102.42 | 102.42 | -0.57% | 100,052 |
| Sep 18, 2025 | 104.50 | 104.50 | 102.50 | 103.01 | 103.01 | - | 55,913 |
| Sep 17, 2025 | 108.00 | 108.00 | 102.01 | 103.01 | 103.01 | -3.90% | 193,220 |
| Sep 16, 2025 | 109.02 | 110.90 | 106.10 | 107.19 | 107.19 | 0.07% | 89,248 |
| Sep 15, 2025 | 104.00 | 109.90 | 100.16 | 107.12 | 107.12 | 4.78% | 239,143 |
| Sep 12, 2025 | 100.25 | 105.00 | 99.00 | 102.23 | 102.23 | 2.37% | 88,015 |
| Sep 11, 2025 | 103.00 | 103.00 | 97.00 | 99.86 | 99.86 | -3.25% | 100,051 |
| Sep 10, 2025 | 105.00 | 107.00 | 99.85 | 103.21 | 103.21 | -1.31% | 143,453 |
| Sep 9, 2025 | 104.00 | 108.40 | 103.00 | 104.58 | 104.58 | 1.07% | 57,633 |
| Sep 8, 2025 | 106.94 | 106.94 | 103.02 | 103.47 | 103.47 | -1.28% | 43,941 |
| Sep 5, 2025 | 106.00 | 106.00 | 104.42 | 104.81 | 104.81 | -0.32% | 24,433 |
| Sep 4, 2025 | 106.00 | 107.00 | 104.55 | 105.15 | 105.15 | -0.54% | 67,906 |
| Sep 3, 2025 | 109.00 | 110.44 | 104.20 | 105.72 | 105.72 | -1.65% | 123,936 |
| Sep 2, 2025 | 109.89 | 109.89 | 106.61 | 107.49 | 107.49 | -1.05% | 54,726 |
| Sep 1, 2025 | 110.90 | 111.98 | 108.50 | 108.63 | 108.63 | -2.08% | 48,264 |
| Aug 29, 2025 | 112.00 | 112.98 | 105.75 | 110.94 | 110.94 | -0.24% | 33,630 |
| Aug 28, 2025 | 112.50 | 113.00 | 111.07 | 111.21 | 111.21 | -1.09% | 23,522 |
| Aug 27, 2025 | 114.40 | 114.40 | 112.00 | 112.43 | 112.43 | -0.57% | 22,881 |
| Aug 26, 2025 | 114.90 | 114.90 | 111.51 | 113.07 | 113.07 | - | 13,039 |
| Aug 25, 2025 | 113.00 | 114.49 | 113.00 | 113.07 | 113.07 | -0.70% | 6,044 |
| Aug 22, 2025 | 114.95 | 114.99 | 113.06 | 113.87 | 113.87 | 0.52% | 19,307 |
| Aug 21, 2025 | 113.51 | 115.25 | 112.00 | 113.28 | 113.28 | -0.62% | 67,812 |
| Aug 20, 2025 | 114.90 | 114.90 | 113.01 | 113.99 | 113.99 | 0.39% | 48,517 |
| Aug 19, 2025 | 115.00 | 115.00 | 112.11 | 113.55 | 113.55 | -0.48% | 37,128 |
| Aug 18, 2025 | 115.00 | 115.00 | 113.00 | 114.10 | 114.10 | 0.76% | 17,634 |
| Aug 15, 2025 | 114.10 | 116.44 | 110.25 | 113.24 | 113.24 | -0.02% | 177,941 |
| Aug 13, 2025 | 115.01 | 116.50 | 113.00 | 113.26 | 113.26 | -2.02% | 57,072 |
| Aug 12, 2025 | 116.05 | 117.40 | 115.05 | 115.59 | 115.59 | -0.20% | 22,966 |
| Aug 11, 2025 | 118.00 | 118.00 | 115.55 | 115.82 | 115.82 | -1.49% | 68,395 |
| Aug 8, 2025 | 119.20 | 119.80 | 117.10 | 117.57 | 117.57 | -0.76% | 29,290 |
| Aug 7, 2025 | 119.90 | 119.90 | 118.00 | 118.47 | 118.47 | 0.33% | 45,627 |
| Aug 6, 2025 | 116.20 | 122.00 | 116.20 | 118.08 | 118.08 | -0.01% | 55,632 |
| Aug 5, 2025 | 119.50 | 120.00 | 117.50 | 118.09 | 118.09 | -0.91% | 50,953 |
| Aug 4, 2025 | 124.00 | 125.00 | 119.00 | 119.17 | 119.17 | -2.69% | 169,855 |
| Aug 1, 2025 | 125.50 | 128.40 | 120.01 | 122.46 | 122.46 | -2.66% | 1,228,628 |
| Jul 31, 2025 | 119.85 | 130.00 | 118.30 | 125.81 | 125.81 | 5.95% | 3,481,970 |
| Jul 30, 2025 | 118.01 | 120.00 | 116.16 | 118.74 | 118.74 | 0.22% | 116,147 |
| Jul 29, 2025 | 119.48 | 120.49 | 117.00 | 118.48 | 118.48 | -0.48% | 75,268 |
| Jul 28, 2025 | 119.20 | 121.55 | 118.11 | 119.05 | 119.05 | 1.02% | 124,281 |
| Jul 25, 2025 | 117.70 | 122.00 | 115.22 | 117.85 | 117.85 | 0.02% | 222,050 |
| Jul 24, 2025 | 120.64 | 120.64 | 115.00 | 117.83 | 117.83 | -2.33% | 204,392 |
| Jul 23, 2025 | 125.00 | 130.44 | 120.01 | 120.64 | 120.64 | -3.05% | 2,505,293 |
| Jul 22, 2025 | 114.86 | 125.14 | 112.19 | 124.44 | 124.44 | 9.39% | 1,225,726 |
| Jul 21, 2025 | 112.38 | 116.19 | 112.00 | 113.76 | 113.76 | 1.23% | 144,994 |
| Jul 18, 2025 | 116.00 | 119.00 | 111.00 | 112.38 | 112.38 | -2.47% | 423,984 |