Bolan Castings Limited (PSX:BCL)
Pakistan
· Delayed Price · Currency is PKR 63.25
-1.50 (-2.32%)
At close: Mar 6, 2026
Bolan Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.90 | 67.67 | 62.03 | 63.25 | 63.25 | -2.32% | 31,384 |
| Mar 5, 2026 | 64.99 | 67.00 | 63.82 | 64.75 | 64.75 | -0.42% | 19,329 |
| Mar 4, 2026 | 64.00 | 69.90 | 63.80 | 65.02 | 65.02 | -0.54% | 8,655 |
| Mar 3, 2026 | 69.97 | 70.00 | 61.00 | 65.37 | 65.37 | -3.11% | 32,678 |
| Mar 2, 2026 | 71.00 | 82.00 | 67.47 | 67.47 | 67.47 | -10.00% | 6,499 |
| Feb 27, 2026 | 73.89 | 79.00 | 73.50 | 74.97 | 74.97 | -0.41% | 7,944 |
| Feb 26, 2026 | 79.24 | 79.24 | 74.51 | 75.28 | 75.28 | -3.36% | 29,446 |
| Feb 25, 2026 | 79.90 | 79.90 | 77.01 | 77.90 | 77.90 | -0.94% | 2,217 |
| Feb 24, 2026 | 79.90 | 80.50 | 73.23 | 78.64 | 78.64 | -1.35% | 10,455 |
| Feb 23, 2026 | 83.00 | 83.00 | 78.15 | 79.72 | 79.72 | -4.90% | 35,813 |
| Feb 20, 2026 | 84.90 | 89.90 | 78.00 | 83.83 | 83.83 | -1.35% | 5,652 |
| Feb 19, 2026 | 85.98 | 85.98 | 82.00 | 84.98 | 84.98 | -0.40% | 3,530 |
| Feb 18, 2026 | 86.90 | 86.90 | 85.00 | 85.32 | 85.32 | -1.57% | 8,381 |
| Feb 17, 2026 | 82.01 | 87.89 | 82.01 | 86.68 | 86.68 | 4.50% | 11,559 |
| Feb 16, 2026 | 84.70 | 85.98 | 82.86 | 82.95 | 82.95 | -1.34% | 25,270 |
| Feb 13, 2026 | 83.48 | 85.85 | 82.10 | 84.08 | 84.08 | 0.72% | 43,437 |
| Feb 12, 2026 | 91.00 | 91.00 | 81.29 | 83.48 | 83.48 | -7.57% | 93,707 |
| Feb 11, 2026 | 89.90 | 90.90 | 88.20 | 90.32 | 90.32 | 1.43% | 27,469 |
| Feb 10, 2026 | 88.64 | 90.89 | 87.95 | 89.05 | 89.05 | 0.68% | 29,095 |
| Feb 9, 2026 | 90.70 | 91.00 | 87.10 | 88.45 | 88.45 | -1.62% | 12,339 |
| Feb 6, 2026 | 91.56 | 91.56 | 89.44 | 89.91 | 89.91 | -1.23% | 15,575 |
| Feb 4, 2026 | 89.90 | 91.56 | 89.89 | 91.03 | 91.03 | 1.44% | 16,043 |
| Feb 3, 2026 | 89.72 | 92.00 | 89.16 | 89.74 | 89.74 | 0.02% | 22,605 |
| Feb 2, 2026 | 89.89 | 89.89 | 87.04 | 89.72 | 89.72 | 0.11% | 16,233 |
| Jan 30, 2026 | 88.05 | 89.91 | 88.05 | 89.62 | 89.62 | 0.87% | 17,353 |
| Jan 29, 2026 | 90.34 | 90.40 | 88.05 | 88.85 | 88.85 | -1.69% | 33,772 |
| Jan 28, 2026 | 90.99 | 92.34 | 90.00 | 90.38 | 90.38 | -0.40% | 17,560 |
| Jan 27, 2026 | 91.20 | 91.48 | 90.00 | 90.74 | 90.74 | -0.79% | 19,598 |
| Jan 26, 2026 | 91.70 | 92.99 | 90.75 | 91.46 | 91.46 | -0.33% | 18,756 |
| Jan 23, 2026 | 93.02 | 93.58 | 90.51 | 91.76 | 91.76 | -1.22% | 25,935 |
| Jan 22, 2026 | 90.69 | 94.50 | 89.06 | 92.89 | 92.89 | 3.25% | 190,225 |
| Jan 21, 2026 | 91.97 | 91.97 | 89.60 | 89.97 | 89.97 | -1.04% | 16,006 |
| Jan 20, 2026 | 92.80 | 92.80 | 89.00 | 90.92 | 90.92 | -1.10% | 37,432 |
| Jan 19, 2026 | 91.00 | 92.00 | 89.57 | 91.93 | 91.93 | 1.28% | 38,526 |
| Jan 16, 2026 | 89.58 | 92.00 | 89.58 | 90.77 | 90.77 | 2.45% | 33,787 |
| Jan 15, 2026 | 90.23 | 91.50 | 88.00 | 88.60 | 88.60 | -1.59% | 49,080 |
| Jan 14, 2026 | 92.00 | 93.00 | 89.03 | 90.03 | 90.03 | -1.96% | 53,478 |
| Jan 13, 2026 | 92.91 | 93.00 | 90.65 | 91.83 | 91.83 | -0.66% | 26,042 |
| Jan 12, 2026 | 94.10 | 94.80 | 92.00 | 92.44 | 92.44 | -1.49% | 45,148 |
| Jan 9, 2026 | 94.90 | 95.99 | 92.00 | 93.84 | 93.84 | -0.48% | 27,080 |
| Jan 8, 2026 | 94.00 | 96.00 | 92.01 | 94.29 | 94.29 | 0.63% | 51,242 |
| Jan 7, 2026 | 93.97 | 93.97 | 92.20 | 93.70 | 93.70 | 1.94% | 25,194 |
| Jan 6, 2026 | 95.49 | 95.49 | 88.06 | 91.92 | 91.92 | -1.79% | 45,863 |
| Jan 5, 2026 | 92.99 | 97.00 | 92.99 | 93.60 | 93.60 | 0.21% | 42,421 |
| Jan 2, 2026 | 93.00 | 94.00 | 92.00 | 93.40 | 93.40 | 0.35% | 25,300 |
| Jan 1, 2026 | 92.22 | 93.89 | 92.01 | 93.07 | 93.07 | 0.75% | 24,256 |
| Dec 31, 2025 | 93.00 | 93.90 | 91.42 | 92.38 | 92.38 | 0.06% | 14,081 |
| Dec 30, 2025 | 92.98 | 94.90 | 91.00 | 92.32 | 92.32 | 0.87% | 25,077 |
| Dec 29, 2025 | 94.75 | 94.78 | 91.10 | 91.52 | 91.52 | -1.79% | 23,550 |
| Dec 26, 2025 | 94.84 | 98.50 | 93.00 | 93.19 | 93.19 | -0.86% | 31,876 |
| Dec 24, 2025 | 94.99 | 95.99 | 93.62 | 94.00 | 94.00 | -0.58% | 19,890 |
| Dec 23, 2025 | 96.80 | 97.80 | 94.00 | 94.55 | 94.55 | -1.83% | 45,894 |
| Dec 22, 2025 | 98.49 | 99.80 | 96.00 | 96.31 | 96.31 | -2.80% | 115,237 |
| Dec 19, 2025 | 96.10 | 102.40 | 95.10 | 99.08 | 99.08 | 3.20% | 935,599 |
| Dec 18, 2025 | 92.00 | 96.73 | 91.61 | 96.01 | 96.01 | 4.47% | 184,238 |
| Dec 17, 2025 | 93.85 | 95.00 | 91.51 | 91.90 | 91.90 | -1.92% | 9,849 |
| Dec 16, 2025 | 96.00 | 96.00 | 93.00 | 93.70 | 93.70 | 0.09% | 20,057 |
| Dec 15, 2025 | 91.85 | 96.00 | 91.40 | 93.62 | 93.62 | 2.38% | 88,579 |
| Dec 12, 2025 | 90.99 | 91.99 | 89.11 | 91.44 | 91.44 | 0.22% | 24,836 |
| Dec 11, 2025 | 91.40 | 91.50 | 89.31 | 91.24 | 91.24 | -0.20% | 7,281 |
| Dec 10, 2025 | 89.03 | 92.00 | 89.03 | 91.42 | 91.42 | 1.78% | 30,429 |
| Dec 9, 2025 | 89.50 | 92.00 | 89.00 | 89.82 | 89.82 | 0.86% | 42,584 |
| Dec 8, 2025 | 91.00 | 91.00 | 88.15 | 89.05 | 89.05 | -0.98% | 34,048 |
| 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 |