Bolan Castings Limited (PSX:BCL)
Pakistan
· Delayed Price · Currency is PKR 66.80
-1.02 (-1.50%)
At close: Apr 27, 2026
Bolan Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.00 | 68.95 | 66.00 | 66.31 | 66.31 | -0.73% | 4,684 |
| Apr 27, 2026 | 67.00 | 67.80 | 66.00 | 66.80 | 66.80 | -1.50% | 4,029 |
| Apr 24, 2026 | 65.05 | 69.00 | 65.01 | 67.82 | 67.82 | 1.22% | 11,646 |
| Apr 23, 2026 | 66.31 | 70.00 | 65.00 | 67.00 | 67.00 | -0.53% | 12,878 |
| Apr 22, 2026 | 69.90 | 70.50 | 66.50 | 67.36 | 67.36 | -2.56% | 33,608 |
| Apr 21, 2026 | 69.01 | 70.99 | 69.00 | 69.13 | 69.13 | -1.21% | 9,746 |
| Apr 20, 2026 | 69.00 | 72.00 | 68.01 | 69.98 | 69.98 | 0.37% | 25,437 |
| Apr 17, 2026 | 68.70 | 71.00 | 68.15 | 69.72 | 69.72 | 1.93% | 37,050 |
| Apr 16, 2026 | 66.10 | 69.88 | 66.10 | 68.40 | 68.40 | 3.54% | 32,787 |
| Apr 15, 2026 | 63.64 | 67.49 | 63.64 | 66.06 | 66.06 | 3.80% | 35,479 |
| Apr 14, 2026 | 61.00 | 64.00 | 61.00 | 63.64 | 63.64 | 5.16% | 30,347 |
| Apr 13, 2026 | 61.50 | 61.97 | 60.00 | 60.52 | 60.52 | -2.47% | 6,733 |
| Apr 10, 2026 | 61.99 | 63.80 | 61.99 | 62.05 | 62.05 | 0.02% | 12,089 |
| Apr 9, 2026 | 64.50 | 64.50 | 61.60 | 62.04 | 62.04 | -4.08% | 32,041 |
| Apr 8, 2026 | 64.86 | 64.86 | 59.00 | 64.68 | 64.68 | 9.70% | 45,632 |
| Apr 7, 2026 | 59.88 | 59.88 | 58.05 | 58.96 | 58.96 | -1.39% | 3,361 |
| Apr 6, 2026 | 59.61 | 59.80 | 57.10 | 59.79 | 59.79 | 0.27% | 3,473 |
| Apr 3, 2026 | 59.00 | 60.99 | 58.50 | 59.63 | 59.63 | -0.50% | 6,997 |
| Apr 2, 2026 | 59.90 | 60.00 | 58.00 | 59.93 | 59.93 | 0.45% | 11,917 |
| Apr 1, 2026 | 58.71 | 60.49 | 58.71 | 59.66 | 59.66 | 2.14% | 10,207 |
| Mar 31, 2026 | 57.99 | 58.98 | 56.02 | 58.41 | 58.41 | 1.92% | 12,153 |
| Mar 30, 2026 | 58.99 | 59.00 | 56.60 | 57.31 | 57.31 | -3.39% | 17,949 |
| Mar 27, 2026 | 59.10 | 60.00 | 58.85 | 59.32 | 59.32 | 1.04% | 6,101 |
| Mar 26, 2026 | 60.00 | 61.35 | 58.04 | 58.71 | 58.71 | -1.36% | 44,857 |
| Mar 25, 2026 | 59.90 | 60.97 | 59.00 | 59.52 | 59.52 | -0.42% | 47,156 |
| Mar 24, 2026 | 59.00 | 60.99 | 58.58 | 59.77 | 59.77 | 3.19% | 28,876 |
| Mar 19, 2026 | 59.90 | 59.99 | 57.00 | 57.92 | 57.92 | -3.69% | 12,432 |
| Mar 18, 2026 | 60.40 | 60.99 | 59.50 | 60.14 | 60.14 | -0.79% | 6,153 |
| Mar 17, 2026 | 58.98 | 61.00 | 57.49 | 60.62 | 60.62 | 3.29% | 12,912 |
| Mar 16, 2026 | 57.99 | 59.00 | 56.52 | 58.69 | 58.69 | 1.59% | 5,855 |
| Mar 13, 2026 | 57.49 | 58.99 | 56.11 | 57.77 | 57.77 | 0.42% | 6,843 |
| Mar 12, 2026 | 58.73 | 60.00 | 57.10 | 57.53 | 57.53 | -1.93% | 17,583 |
| Mar 11, 2026 | 57.99 | 58.99 | 56.05 | 58.66 | 58.66 | 1.98% | 7,804 |
| Mar 10, 2026 | 58.00 | 62.60 | 57.00 | 57.52 | 57.52 | 1.04% | 40,963 |
| Mar 9, 2026 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -9.99% | 30,325 |
| 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 |