BCL Industries Ltd BCLIND

NSE · India · Consumer Non-Durables

INR 31.24-0.55 (-1.73%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 31.24	-1.73%	INR 31.70	INR 31.77	INR 30.41	529.50K
2026-09-30	INR 31.79	-1.94%	INR 32.42	INR 32.74	INR 31.51	223.78K
2026-09-29	INR 32.42	-0.31%	INR 32.51	INR 32.80	INR 31.75	318.33K
2026-09-28	INR 32.52	-3.56%	INR 33.40	INR 33.71	INR 32.35	450.98K
2026-09-25	INR 33.72	+0.72%	INR 33.49	INR 34.49	INR 32.99	786.89K
2026-09-24	INR 33.48	-1.93%	INR 33.99	INR 34.09	INR 33.14	428.08K
2026-09-23	INR 34.14	+1.97%	INR 33.58	INR 34.84	INR 32.70	1.25M
2026-09-22	INR 33.48	+0.48%	INR 33.49	INR 33.59	INR 33.11	419.75K
2026-09-21	INR 33.32	+0.79%	INR 33.14	INR 33.42	INR 32.77	381.68K
2026-09-18	INR 33.06	-0.33%	INR 33.12	INR 33.39	INR 32.63	347.33K
2026-09-17	INR 33.17	+0.58%	INR 32.98	INR 33.52	INR 32.71	411.66K
2026-09-16	INR 32.98	+0.09%	INR 32.95	INR 34.04	INR 32.11	758.36K
2026-09-15	INR 32.95	-3.60%	INR 34.60	INR 34.64	INR 32.10	648.44K
2026-09-14	INR 34.18	0.00%	INR 34.18	INR 34.18	INR 34.18	0
2026-09-11	INR 34.18	-2.68%	INR 34.94	INR 35.06	INR 34.01	573.43K
2026-09-10	INR 35.12	-1.04%	INR 35.43	INR 35.59	INR 35.01	253.70K
2026-09-09	INR 35.49	-1.42%	INR 35.91	INR 35.99	INR 34.90	606.20K
2026-09-08	INR 36.00	-1.32%	INR 36.48	INR 36.88	INR 35.77	353.78K
2026-09-07	INR 36.48	-0.38%	INR 36.78	INR 36.99	INR 36.22	419.89K
2026-09-04	INR 36.62	+1.10%	INR 36.37	INR 37.95	INR 36.04	526.26K
2026-09-03	INR 36.22	+0.42%	INR 36.27	INR 36.69	INR 36.07	304.89K
2026-09-02	INR 36.07	-0.33%	INR 36.39	INR 36.72	INR 35.97	473.91K
2026-09-01	INR 36.19	-1.15%	INR 36.58	INR 37.05	INR 36.00	532.35K
2026-08-31	INR 36.61	-0.35%	INR 37.00	INR 37.02	INR 36.00	627.57K
2026-08-28	INR 36.74	-0.76%	INR 37.02	INR 37.13	INR 36.55	402.48K
2026-08-27	INR 37.02	-1.78%	INR 37.55	INR 37.61	INR 36.87	471.34K
2026-08-26	INR 37.69	-0.05%	INR 37.84	INR 38.88	INR 37.52	1.64M
2026-08-25	INR 37.71	-0.74%	INR 37.98	INR 38.30	INR 37.42	716.11K
2026-08-24	INR 37.99	+4.08%	INR 36.62	INR 39.10	INR 36.52	4.18M
2026-08-21	INR 36.50	-1.86%	INR 37.31	INR 37.32	INR 36.35	547.53K
2026-08-20	INR 37.19	+3.82%	INR 36.20	INR 37.55	INR 35.76	1.18M
2026-08-19	INR 35.82	-1.24%	INR 36.27	INR 36.59	INR 35.78	465.83K
2026-08-18	INR 36.27	-0.25%	INR 36.38	INR 37.25	INR 36.11	569.27K
2026-08-17	INR 36.36	+2.05%	INR 35.21	INR 37.85	INR 35.21	2.65M
2026-08-14	INR 35.63	-2.52%	INR 36.45	INR 36.94	INR 35.52	515.35K
2026-08-13	INR 36.55	-2.48%	INR 37.05	INR 37.66	INR 36.42	743.44K
2026-08-12	INR 37.48	+1.08%	INR 37.03	INR 38.70	INR 36.06	606.26K
2026-08-11	INR 37.08	-0.70%	INR 37.62	INR 37.62	INR 36.70	448.54K
2026-08-10	INR 37.34	+1.03%	INR 37.00	INR 37.90	INR 36.56	965.19K
2026-08-07	INR 36.96	+0.57%	INR 36.70	INR 37.09	INR 36.65	367.62K
2026-08-06	INR 36.75	-0.27%	INR 37.03	INR 37.43	INR 36.60	511.45K
2026-08-05	INR 36.85	-0.97%	INR 37.80	INR 37.80	INR 36.50	541.60K
2026-08-04	INR 37.21	-1.79%	INR 37.89	INR 37.94	INR 37.05	575.94K
2026-08-03	INR 37.89	+3.13%	INR 37.75	INR 38.25	INR 37.00	1.47M
2026-07-31	INR 36.74	+5.88%	INR 36.01	INR 37.39	INR 35.42	2.44M
2026-07-30	INR 34.70	+0.12%	INR 34.47	INR 34.99	INR 34.18	266.18K
2026-07-29	INR 34.66	+0.29%	INR 34.62	INR 34.88	INR 34.41	252.11K
2026-07-28	INR 34.56	-2.10%	INR 35.29	INR 35.30	INR 34.50	323.08K
2026-07-27	INR 35.30	-1.23%	INR 35.90	INR 36.08	INR 35.00	780.27K
2026-07-24	INR 35.74	+2.20%	INR 34.90	INR 35.95	INR 34.45	595.94K
2026-07-23	INR 34.97	+0.29%	INR 34.79	INR 35.22	INR 34.41	470.68K
2026-07-22	INR 34.87	-0.17%	INR 34.94	INR 35.65	INR 34.62	930.71K
2026-07-21	INR 34.93	-0.88%	INR 35.41	INR 35.52	INR 34.79	485.85K
2026-07-20	INR 35.24	-3.37%	INR 36.53	INR 36.56	INR 35.02	898.02K
2026-07-17	INR 36.47	+0.97%	INR 36.10	INR 37.59	INR 36.05	791.07K
2026-07-16	INR 36.12	+0.14%	INR 36.49	INR 37.41	INR 35.72	928.40K
2026-07-15	INR 36.07	-4.55%	INR 38.00	INR 38.25	INR 35.75	3.08M
2026-07-14	INR 37.79	+1.70%	INR 37.62	INR 40.00	INR 37.23	17.22M
2026-07-13	INR 37.16	+8.53%	INR 33.50	INR 39.60	INR 33.50	58.37M
2026-07-10	INR 34.24	+0.79%	INR 34.10	INR 34.64	INR 33.60	326.58K
2026-07-09	INR 33.97	+1.74%	INR 33.70	INR 34.29	INR 33.47	327.49K
2026-07-08	INR 33.39	-3.47%	INR 34.39	INR 34.80	INR 33.21	405.20K
2026-07-07	INR 34.59	-3.41%	INR 35.84	INR 35.85	INR 34.50	490.41K
2026-07-06	INR 35.81	-1.94%	INR 36.60	INR 37.24	INR 35.47	745.63K
2026-07-03	INR 36.52	+3.84%	INR 35.17	INR 36.90	INR 35.00	1.58M
2026-07-02	INR 35.17	+1.56%	INR 34.83	INR 35.49	INR 34.73	572.12K
2026-07-01	INR 34.63	+2.33%	INR 33.97	INR 36.35	INR 33.97	1.44M
2026-06-30	INR 33.84	+0.12%	INR 33.87	INR 34.85	INR 33.76	880.91K
2026-06-29	INR 33.80	-1.02%	INR 34.11	INR 34.59	INR 33.70	453.47K
2026-06-26	INR 34.15	0.00%	INR 34.15	INR 34.15	INR 34.15	0
2026-06-25	INR 34.15	-1.07%	INR 34.60	INR 35.10	INR 33.58	769.65K
2026-06-24	INR 34.52	-0.63%	INR 34.88	INR 34.88	INR 34.04	566.32K
2026-06-23	INR 34.74	-3.18%	INR 35.50	INR 36.18	INR 34.45	876.60K
2026-06-22	INR 35.88	-3.42%	INR 36.15	INR 36.89	INR 35.70	1.19M
2026-06-19	INR 37.15	-1.25%	INR 37.61	INR 37.79	INR 36.87	527.22K
2026-06-18	INR 37.62	+0.56%	INR 37.49	INR 38.50	INR 37.40	794.30K
2026-06-17	INR 37.41	-1.34%	INR 38.00	INR 38.19	INR 37.25	658.41K
2026-06-16	INR 37.92	-1.07%	INR 38.47	INR 38.68	INR 36.94	1.27M
2026-06-15	INR 38.33	+1.43%	INR 38.74	INR 39.75	INR 38.02	1.90M
2026-06-12	INR 37.79	-0.92%	INR 38.64	INR 38.84	INR 37.53	1.45M
2026-06-11	INR 38.14	+2.69%	INR 37.01	INR 39.98	INR 37.01	5.49M
2026-06-10	INR 37.14	-2.62%	INR 38.25	INR 38.90	INR 36.60	1.79M
2026-06-09	INR 38.14	+3.03%	INR 37.76	INR 38.90	INR 36.54	5.46M
2026-06-08	INR 37.02	+10.67%	INR 33.30	INR 39.20	INR 32.91	21.99M
2026-06-05	INR 33.45	+3.75%	INR 32.80	INR 33.85	INR 32.22	817.12K
2026-06-04	INR 32.24	+0.03%	INR 32.23	INR 32.72	INR 32.12	272.24K
2026-06-03	INR 32.23	-0.40%	INR 32.30	INR 32.51	INR 31.86	308.76K
2026-06-02	INR 32.36	+0.75%	INR 32.05	INR 32.63	INR 31.52	411.15K
2026-06-01	INR 32.12	-1.59%	INR 32.53	INR 33.45	INR 32.00	433.80K
2026-05-29	INR 32.64	-0.82%	INR 33.07	INR 33.70	INR 31.50	725.86K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 31.24	-1.73%	INR 31.70	INR 31.77	INR 30.41	529.50K
2026-09-30	INR 31.79	-1.94%	INR 32.42	INR 32.74	INR 31.51	223.78K
2026-09-29	INR 32.42	-0.31%	INR 32.51	INR 32.80	INR 31.75	318.33K
2026-09-28	INR 32.52	-3.56%	INR 33.40	INR 33.71	INR 32.35	450.98K
2026-09-25	INR 33.72	+0.72%	INR 33.49	INR 34.49	INR 32.99	786.89K
2026-09-24	INR 33.48	-1.93%	INR 33.99	INR 34.09	INR 33.14	428.08K
2026-09-23	INR 34.14	+1.97%	INR 33.58	INR 34.84	INR 32.70	1.25M
2026-09-22	INR 33.48	+0.48%	INR 33.49	INR 33.59	INR 33.11	419.75K
2026-09-21	INR 33.32	+0.79%	INR 33.14	INR 33.42	INR 32.77	381.68K
2026-09-18	INR 33.06	-0.33%	INR 33.12	INR 33.39	INR 32.63	347.33K
2026-09-17	INR 33.17	+0.58%	INR 32.98	INR 33.52	INR 32.71	411.66K
2026-09-16	INR 32.98	+0.09%	INR 32.95	INR 34.04	INR 32.11	758.36K
2026-09-15	INR 32.95	-3.60%	INR 34.60	INR 34.64	INR 32.10	648.44K
2026-09-14	INR 34.18	0.00%	INR 34.18	INR 34.18	INR 34.18	0
2026-09-11	INR 34.18	-2.68%	INR 34.94	INR 35.06	INR 34.01	573.43K
2026-09-10	INR 35.12	-1.04%	INR 35.43	INR 35.59	INR 35.01	253.70K
2026-09-09	INR 35.49	-1.42%	INR 35.91	INR 35.99	INR 34.90	606.20K
2026-09-08	INR 36.00	-1.32%	INR 36.48	INR 36.88	INR 35.77	353.78K
2026-09-07	INR 36.48	-0.38%	INR 36.78	INR 36.99	INR 36.22	419.89K
2026-09-04	INR 36.62	+1.10%	INR 36.37	INR 37.95	INR 36.04	526.26K
2026-09-03	INR 36.22	+0.42%	INR 36.27	INR 36.69	INR 36.07	304.89K
2026-09-02	INR 36.07	-0.33%	INR 36.39	INR 36.72	INR 35.97	473.91K
2026-09-01	INR 36.19	-1.15%	INR 36.58	INR 37.05	INR 36.00	532.35K
2026-08-31	INR 36.61	-0.35%	INR 37.00	INR 37.02	INR 36.00	627.57K
2026-08-28	INR 36.74	-0.76%	INR 37.02	INR 37.13	INR 36.55	402.48K
2026-08-27	INR 37.02	-1.78%	INR 37.55	INR 37.61	INR 36.87	471.34K
2026-08-26	INR 37.69	-0.05%	INR 37.84	INR 38.88	INR 37.52	1.64M
2026-08-25	INR 37.71	-0.74%	INR 37.98	INR 38.30	INR 37.42	716.11K
2026-08-24	INR 37.99	+4.08%	INR 36.62	INR 39.10	INR 36.52	4.18M
2026-08-21	INR 36.50	-1.86%	INR 37.31	INR 37.32	INR 36.35	547.53K
2026-08-20	INR 37.19	+3.82%	INR 36.20	INR 37.55	INR 35.76	1.18M
2026-08-19	INR 35.82	-1.24%	INR 36.27	INR 36.59	INR 35.78	465.83K
2026-08-18	INR 36.27	-0.25%	INR 36.38	INR 37.25	INR 36.11	569.27K
2026-08-17	INR 36.36	+2.05%	INR 35.21	INR 37.85	INR 35.21	2.65M
2026-08-14	INR 35.63	-2.52%	INR 36.45	INR 36.94	INR 35.52	515.35K
2026-08-13	INR 36.55	-2.48%	INR 37.05	INR 37.66	INR 36.42	743.44K
2026-08-12	INR 37.48	+1.08%	INR 37.03	INR 38.70	INR 36.06	606.26K
2026-08-11	INR 37.08	-0.70%	INR 37.62	INR 37.62	INR 36.70	448.54K
2026-08-10	INR 37.34	+1.03%	INR 37.00	INR 37.90	INR 36.56	965.19K
2026-08-07	INR 36.96	+0.57%	INR 36.70	INR 37.09	INR 36.65	367.62K
2026-08-06	INR 36.75	-0.27%	INR 37.03	INR 37.43	INR 36.60	511.45K
2026-08-05	INR 36.85	-0.97%	INR 37.80	INR 37.80	INR 36.50	541.60K
2026-08-04	INR 37.21	-1.79%	INR 37.89	INR 37.94	INR 37.05	575.94K
2026-08-03	INR 37.89	+3.13%	INR 37.75	INR 38.25	INR 37.00	1.47M
2026-07-31	INR 36.74	+5.88%	INR 36.01	INR 37.39	INR 35.42	2.44M
2026-07-30	INR 34.70	+0.12%	INR 34.47	INR 34.99	INR 34.18	266.18K
2026-07-29	INR 34.66	+0.29%	INR 34.62	INR 34.88	INR 34.41	252.11K
2026-07-28	INR 34.56	-2.10%	INR 35.29	INR 35.30	INR 34.50	323.08K
2026-07-27	INR 35.30	-1.23%	INR 35.90	INR 36.08	INR 35.00	780.27K
2026-07-24	INR 35.74	+2.20%	INR 34.90	INR 35.95	INR 34.45	595.94K
2026-07-23	INR 34.97	+0.29%	INR 34.79	INR 35.22	INR 34.41	470.68K
2026-07-22	INR 34.87	-0.17%	INR 34.94	INR 35.65	INR 34.62	930.71K
2026-07-21	INR 34.93	-0.88%	INR 35.41	INR 35.52	INR 34.79	485.85K
2026-07-20	INR 35.24	-3.37%	INR 36.53	INR 36.56	INR 35.02	898.02K
2026-07-17	INR 36.47	+0.97%	INR 36.10	INR 37.59	INR 36.05	791.07K
2026-07-16	INR 36.12	+0.14%	INR 36.49	INR 37.41	INR 35.72	928.40K
2026-07-15	INR 36.07	-4.55%	INR 38.00	INR 38.25	INR 35.75	3.08M
2026-07-14	INR 37.79	+1.70%	INR 37.62	INR 40.00	INR 37.23	17.22M
2026-07-13	INR 37.16	+8.53%	INR 33.50	INR 39.60	INR 33.50	58.37M
2026-07-10	INR 34.24	+0.79%	INR 34.10	INR 34.64	INR 33.60	326.58K
2026-07-09	INR 33.97	+1.74%	INR 33.70	INR 34.29	INR 33.47	327.49K
2026-07-08	INR 33.39	-3.47%	INR 34.39	INR 34.80	INR 33.21	405.20K
2026-07-07	INR 34.59	-3.41%	INR 35.84	INR 35.85	INR 34.50	490.41K
2026-07-06	INR 35.81	-1.94%	INR 36.60	INR 37.24	INR 35.47	745.63K
2026-07-03	INR 36.52	+3.84%	INR 35.17	INR 36.90	INR 35.00	1.58M
2026-07-02	INR 35.17	+1.56%	INR 34.83	INR 35.49	INR 34.73	572.12K
2026-07-01	INR 34.63	+2.33%	INR 33.97	INR 36.35	INR 33.97	1.44M
2026-06-30	INR 33.84	+0.12%	INR 33.87	INR 34.85	INR 33.76	880.91K
2026-06-29	INR 33.80	-1.02%	INR 34.11	INR 34.59	INR 33.70	453.47K
2026-06-26	INR 34.15	0.00%	INR 34.15	INR 34.15	INR 34.15	0
2026-06-25	INR 34.15	-1.07%	INR 34.60	INR 35.10	INR 33.58	769.65K
2026-06-24	INR 34.52	-0.63%	INR 34.88	INR 34.88	INR 34.04	566.32K
2026-06-23	INR 34.74	-3.18%	INR 35.50	INR 36.18	INR 34.45	876.60K
2026-06-22	INR 35.88	-3.42%	INR 36.15	INR 36.89	INR 35.70	1.19M
2026-06-19	INR 37.15	-1.25%	INR 37.61	INR 37.79	INR 36.87	527.22K
2026-06-18	INR 37.62	+0.56%	INR 37.49	INR 38.50	INR 37.40	794.30K
2026-06-17	INR 37.41	-1.34%	INR 38.00	INR 38.19	INR 37.25	658.41K
2026-06-16	INR 37.92	-1.07%	INR 38.47	INR 38.68	INR 36.94	1.27M
2026-06-15	INR 38.33	+1.43%	INR 38.74	INR 39.75	INR 38.02	1.90M
2026-06-12	INR 37.79	-0.92%	INR 38.64	INR 38.84	INR 37.53	1.45M
2026-06-11	INR 38.14	+2.69%	INR 37.01	INR 39.98	INR 37.01	5.49M
2026-06-10	INR 37.14	-2.62%	INR 38.25	INR 38.90	INR 36.60	1.79M
2026-06-09	INR 38.14	+3.03%	INR 37.76	INR 38.90	INR 36.54	5.46M
2026-06-08	INR 37.02	+10.67%	INR 33.30	INR 39.20	INR 32.91	21.99M
2026-06-05	INR 33.45	+3.75%	INR 32.80	INR 33.85	INR 32.22	817.12K
2026-06-04	INR 32.24	+0.03%	INR 32.23	INR 32.72	INR 32.12	272.24K
2026-06-03	INR 32.23	-0.40%	INR 32.30	INR 32.51	INR 31.86	308.76K
2026-06-02	INR 32.36	+0.75%	INR 32.05	INR 32.63	INR 31.52	411.15K
2026-06-01	INR 32.12	-1.59%	INR 32.53	INR 33.45	INR 32.00	433.80K
2026-05-29	INR 32.64	-0.82%	INR 33.07	INR 33.70	INR 31.50	725.86K